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

Ultralife Corp (NQ: ULBI )

11.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 30, 2010 4.440 4.630 4.440 4.610 47,927 +0.08(+1.77%)
Jul 29, 2010 4.630 4.650 4.250 4.530 110,717 -0.10(-2.16%)
Jul 28, 2010 4.760 4.790 4.490 4.630 131,938 -0.17(-3.54%)
Jul 27, 2010 4.900 4.980 4.750 4.800 85,565 -0.11(-2.24%)
Jul 26, 2010 4.850 4.990 4.660 4.910 60,037 +0.03(+0.61%)
Jul 23, 2010 4.590 4.950 4.560 4.880 57,515 +0.29(+6.32%)
Jul 22, 2010 4.630 4.700 4.590 4.590 28,391 -0.03(-0.65%)
Jul 21, 2010 4.640 4.640 4.540 4.620 22,158 +0.04(+0.87%)
Jul 20, 2010 4.400 4.650 4.320 4.580 18,229 +0.13(+2.92%)
Jul 19, 2010 4.480 4.510 4.360 4.450 39,418 +0.04(+0.91%)
Jul 16, 2010 4.550 4.580 4.401 4.410 33,260 -0.15(-3.29%)
Jul 15, 2010 4.690 4.750 4.410 4.560 57,057 -0.17(-3.59%)
Jul 14, 2010 4.720 4.770 4.590 4.730 55,932 +0.01(+0.21%)
Jul 13, 2010 4.350 4.740 4.350 4.720 58,977 +0.45(+10.54%)
Jul 12, 2010 4.310 4.360 4.220 4.270 61,600 -0.01(-0.23%)
Jul 09, 2010 4.190 4.310 4.130 4.280 45,934 +0.05(+1.18%)
Jul 08, 2010 4.130 4.250 4.090 4.230 72,752 +0.12(+2.92%)
Jul 07, 2010 4.270 4.319 4.110 4.110 110,885 -0.13(-3.07%)
Jul 06, 2010 4.250 4.300 4.130 4.240 46,819 +0.03(+0.71%)
Jul 02, 2010 4.270 4.350 4.200 4.210 62,731 +0.03(+0.72%)
Jul 01, 2010 4.280 4.320 4.090 4.180 72,811 -0.12(-2.79%)
Jun 30, 2010 4.360 4.500 4.300 4.300 82,181 -0.10(-2.27%)
Jun 29, 2010 4.570 4.570 4.300 4.400 109,240 -0.22(-4.76%)
Jun 25, 2010 4.570 4.840 4.510 4.620 1,585,778 +0.08(+1.76%)
Jun 24, 2010 4.630 4.730 4.490 4.540 116,624 -0.12(-2.58%)
Jun 23, 2010 4.640 4.730 4.620 4.660 68,941 +0.00(+0.00%)
Jun 22, 2010 4.930 4.960 4.650 4.660 102,142 -0.24(-4.90%)
Jun 21, 2010 4.970 5.160 4.810 4.900 141,502 +0.02(+0.41%)
Jun 18, 2010 4.910 5.000 4.870 4.880 152,657 +0.02(+0.41%)
Jun 17, 2010 4.850 4.890 4.630 4.860 81,325 +0.06(+1.25%)
Jun 16, 2010 4.880 5.010 4.790 4.800 70,523 -0.13(-2.64%)
Jun 15, 2010 5.030 5.210 4.880 4.930 110,081 -0.01(-0.20%)
Jun 14, 2010 4.910 4.980 4.790 4.940 126,248 +0.03(+0.61%)
Jun 11, 2010 4.680 4.940 4.660 4.910 103,710 +0.19(+4.03%)
Jun 10, 2010 4.690 4.880 4.670 4.720 232,734 +0.10(+2.16%)
Jun 09, 2010 4.810 5.030 4.563 4.620 428,243 -0.11(-2.33%)
Jun 08, 2010 4.620 4.830 4.620 4.730 153,359 +0.16(+3.50%)
Jun 07, 2010 4.590 4.929 4.550 4.570 127,000 +0.00(+0.00%)
Jun 04, 2010 4.930 4.930 4.560 4.570 81,738 -0.37(-7.49%)
Jun 03, 2010 4.970 5.060 4.700 4.940 152,054 +0.01(+0.20%)
Jun 02, 2010 4.990 5.480 4.820 4.930 465,523 +0.01(+0.20%)
Jun 01, 2010 4.560 5.170 4.500 4.920 242,558 +0.32(+6.96%)
May 28, 2010 4.750 4.760 4.560 4.600 67,040 -0.15(-3.16%)
May 27, 2010 4.490 4.850 4.490 4.750 136,245 +0.37(+8.45%)
May 26, 2010 4.400 4.590 4.290 4.380 99,396 +0.07(+1.62%)
May 25, 2010 4.260 4.350 4.210 4.310 117,270 -0.07(-1.60%)
May 24, 2010 4.370 4.460 4.330 4.380 85,030 +0.00(+0.00%)
May 21, 2010 4.350 4.440 4.220 4.380 121,356 -0.03(-0.68%)
May 20, 2010 4.480 4.550 4.390 4.410 107,822 -0.18(-3.92%)
May 19, 2010 4.440 4.700 4.310 4.590 151,638 +0.15(+3.38%)
May 18, 2010 4.480 4.530 4.340 4.440 91,355 +0.02(+0.45%)
May 17, 2010 4.560 4.589 4.360 4.420 108,641 -0.10(-2.21%)
May 14, 2010 4.600 5.030 4.380 4.520 561,490 +0.31(+7.36%)
May 13, 2010 4.170 4.270 4.140 4.210 53,793 +0.02(+0.48%)
May 12, 2010 4.160 4.200 4.100 4.190 62,178 +0.00(+0.00%)
May 11, 2010 4.170 4.260 4.140 4.190 32,847 -0.06(-1.41%)
May 10, 2010 4.150 4.250 4.140 4.250 71,535 +0.16(+3.91%)
May 07, 2010 4.040 4.150 3.940 4.090 75,488 +0.01(+0.25%)
May 06, 2010 4.150 4.180 4.000 4.080 100,913 -0.08(-1.92%)
May 05, 2010 4.120 4.200 4.070 4.160 56,632 -0.05(-1.19%)
May 04, 2010 4.200 4.220 4.110 4.210 85,648 +0.01(+0.24%)
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.