Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

12.31 +0.34 (+2.84%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 8.800 8.900 8.350 8.450 32,209 -0.40(-4.52%)
Apr 27, 2018 8.550 9.000 8.550 8.850 18,064 +0.40(+4.73%)
Apr 26, 2018 8.550 8.950 8.250 8.450 51,394 -0.05(-0.59%)
Apr 25, 2018 9.050 9.400 8.446 8.500 60,133 -0.35(-3.95%)
Apr 24, 2018 9.550 9.600 8.500 8.850 83,581 -0.70(-7.33%)
Apr 23, 2018 9.550 9.644 9.400 9.550 27,518 -0.05(-0.52%)
Apr 20, 2018 9.800 9.800 9.550 9.600 23,630 -0.20(-2.04%)
Apr 19, 2018 9.573 9.950 9.500 9.800 31,083 -0.05(-0.51%)
Apr 18, 2018 9.800 10.00 9.650 9.850 38,652 +0.00(+0.00%)
Apr 17, 2018 10.00 10.20 9.800 9.850 34,352 -0.10(-0.98%)
Apr 16, 2018 10.40 10.40 9.550 9.947 64,406 -0.45(-4.35%)
Apr 13, 2018 10.25 10.40 9.700 10.40 47,281 +0.15(+1.46%)
Apr 12, 2018 10.30 10.40 10.05 10.25 25,196 -0.05(-0.49%)
Apr 11, 2018 10.55 10.85 10.15 10.30 64,985 -0.20(-1.90%)
Apr 10, 2018 10.50 10.95 10.05 10.50 140,642 +0.15(+1.45%)
Apr 09, 2018 10.35 10.70 10.14 10.35 52,273 +0.12(+1.22%)
Apr 06, 2018 9.900 10.25 9.900 10.22 94,647 +0.28(+2.76%)
Apr 05, 2018 9.950 9.950 9.605 9.950 34,858 +0.00(+0.00%)
Apr 04, 2018 10.00 10.05 9.800 9.950 26,537 -0.15(-1.49%)
Apr 03, 2018 9.700 10.20 9.500 10.10 72,088 +0.50(+5.21%)
Apr 02, 2018 9.850 10.25 9.500 9.600 24,901 -0.40(-4.00%)
Mar 29, 2018 10.00 10.00 10.00 0 +0.30(+3.09%)
Mar 28, 2018 9.900 10.03 9.200 9.700 54,582 -0.25(-2.51%)
Mar 27, 2018 10.05 10.15 9.750 9.950 38,789 -0.05(-0.50%)
Mar 26, 2018 10.00 10.20 9.750 10.00 48,163 +0.20(+2.04%)
Mar 23, 2018 10.00 10.05 9.500 9.800 31,788 -0.20(-2.00%)
Mar 22, 2018 9.800 10.25 9.500 10.00 75,672 +0.20(+2.04%)
Mar 21, 2018 9.300 9.900 9.150 9.800 100,718 +0.55(+5.95%)
Mar 20, 2018 9.400 9.400 8.700 9.250 113,492 -0.15(-1.60%)
Mar 19, 2018 9.400 9.950 9.000 9.400 88,273 +0.05(+0.53%)
Mar 16, 2018 9.000 9.600 8.900 9.350 114,022 +0.40(+4.47%)
Mar 15, 2018 8.700 9.350 8.530 8.950 90,905 -0.05(-0.56%)
Mar 14, 2018 9.000 9.200 8.750 9.000 87,552 +0.00(+0.00%)
Mar 13, 2018 8.500 9.400 8.500 9.000 74,735 +0.40(+4.65%)
Mar 12, 2018 7.900 8.600 7.900 8.600 93,141 +0.70(+8.86%)
Mar 09, 2018 7.800 8.000 7.750 7.900 43,400 +0.00(+0.00%)
Mar 08, 2018 7.650 7.950 7.643 7.900 14,176 +0.25(+3.27%)
Mar 07, 2018 7.700 7.750 7.650 7.650 6,741 -0.05(-0.65%)
Mar 06, 2018 7.812 8.000 7.550 7.700 13,735 +0.00(+0.00%)
Mar 05, 2018 7.800 8.100 7.500 7.700 16,314 -0.05(-0.65%)
Mar 02, 2018 7.800 8.050 7.500 7.750 16,284 -0.10(-1.27%)
Mar 01, 2018 8.050 8.079 7.600 7.850 39,835 -0.20(-2.48%)
Feb 28, 2018 7.900 8.134 7.750 8.050 68,261 +0.15(+1.90%)
Feb 27, 2018 7.900 7.950 7.800 7.900 18,071 +0.05(+0.64%)
Feb 26, 2018 7.800 7.850 7.600 7.850 23,571 +0.05(+0.64%)
Feb 23, 2018 8.000 8.000 7.810 7.800 14,430 -0.15(-1.89%)
Feb 22, 2018 7.900 8.000 7.800 7.950 43,956 +0.15(+1.92%)
Feb 21, 2018 7.750 7.900 7.750 7.800 23,750 +0.05(+0.65%)
Feb 20, 2018 7.650 7.900 7.650 7.750 38,907 +0.15(+1.97%)
Feb 16, 2018 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 15, 2018 7.450 7.750 7.400 7.700 48,604 +0.20(+2.67%)
Feb 14, 2018 7.050 7.500 7.050 7.500 75,083 +0.35(+4.90%)
Feb 13, 2018 7.000 7.150 7.000 7.150 29,892 +0.10(+1.42%)
Feb 12, 2018 7.150 7.150 7.000 7.050 16,335 -0.05(-0.70%)
Feb 09, 2018 6.850 7.250 6.750 7.100 54,317 +0.20(+2.90%)
Feb 08, 2018 6.600 7.100 6.600 6.900 33,309 +0.30(+4.55%)
Feb 07, 2018 6.500 6.600 6.500 6.600 12,039 +0.07(+1.15%)
Feb 06, 2018 6.500 6.562 6.500 6.525 23,172 +0.03(+0.38%)
Feb 05, 2018 6.500 6.700 6.500 6.500 27,293 -0.10(-1.52%)
Feb 02, 2018 6.800 6.800 6.500 6.600 16,495 -0.30(-4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.