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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 4.440 4.590 4.330 4.550 43,151 +0.19(+4.36%)
Nov 29, 2011 4.460 4.460 4.290 4.360 40,531 -0.11(-2.46%)
Nov 28, 2011 4.420 4.550 4.231 4.470 81,205 +0.10(+2.29%)
Nov 25, 2011 4.410 4.421 4.290 4.370 54,572 -0.04(-0.91%)
Nov 23, 2011 4.380 4.510 4.380 4.410 8,986 -0.01(-0.23%)
Nov 22, 2011 4.390 4.420 4.340 4.420 23,470 +0.06(+1.38%)
Nov 21, 2011 4.411 4.489 4.360 4.360 36,321 -0.07(-1.58%)
Nov 18, 2011 4.480 4.480 4.340 4.430 14,501 -0.06(-1.23%)
Nov 17, 2011 4.530 4.530 4.430 4.485 8,500 -0.05(-1.21%)
Nov 16, 2011 4.370 4.640 4.360 4.540 38,050 +0.11(+2.48%)
Nov 15, 2011 4.400 4.490 4.360 4.430 37,004 +0.01(+0.23%)
Nov 14, 2011 4.390 4.450 4.360 4.420 62,045 -0.07(-1.56%)
Nov 11, 2011 4.480 4.500 4.360 4.490 65,037 +0.00(+0.00%)
Nov 10, 2011 4.510 4.590 4.410 4.490 38,086 -0.02(-0.44%)
Nov 09, 2011 4.430 4.540 4.410 4.510 14,846 -0.02(-0.44%)
Nov 08, 2011 4.600 4.670 4.400 4.530 60,324 -0.12(-2.58%)
Nov 07, 2011 4.410 4.679 4.410 4.650 48,214 +0.21(+4.73%)
Nov 04, 2011 4.540 4.550 4.421 4.440 46,864 -0.13(-2.84%)
Nov 03, 2011 4.450 4.780 4.410 4.570 118,041 -0.23(-4.79%)
Nov 02, 2011 4.620 4.810 4.522 4.800 62,362 +0.35(+7.87%)
Nov 01, 2011 4.470 4.520 4.350 4.450 41,528 -0.07(-1.55%)
Oct 31, 2011 4.410 4.520 4.360 4.520 16,149 +0.09(+2.03%)
Oct 28, 2011 4.420 4.570 4.260 4.430 70,226 +0.01(+0.23%)
Oct 27, 2011 4.540 4.540 4.350 4.420 48,550 -0.08(-1.78%)
Oct 26, 2011 4.430 4.600 4.290 4.500 41,018 +0.08(+1.81%)
Oct 25, 2011 4.410 4.530 4.350 4.420 17,846 -0.02(-0.45%)
Oct 24, 2011 4.570 4.620 4.220 4.440 90,397 -0.01(-0.22%)
Oct 21, 2011 4.490 4.490 4.230 4.450 22,611 +0.04(+0.91%)
Oct 20, 2011 4.820 4.820 4.300 4.410 74,115 -0.11(-2.43%)
Oct 19, 2011 4.550 4.720 4.300 4.520 63,822 -0.03(-0.66%)
Oct 18, 2011 4.690 4.750 4.390 4.550 103,286 -0.16(-3.40%)
Oct 17, 2011 4.810 4.850 4.670 4.710 5,708 -0.10(-2.08%)
Oct 14, 2011 4.900 4.900 4.800 4.810 8,185 -0.08(-1.64%)
Oct 13, 2011 4.890 4.915 4.817 4.890 3,643 +0.01(+0.20%)
Oct 12, 2011 4.750 4.880 4.530 4.880 28,925 +0.10(+2.09%)
Oct 11, 2011 4.740 4.800 4.530 4.780 11,600 +0.05(+1.04%)
Oct 10, 2011 4.780 4.970 4.563 4.731 16,390 +0.00(+0.02%)
Oct 07, 2011 4.820 4.900 4.700 4.730 13,399 -0.05(-1.05%)
Oct 06, 2011 4.780 4.820 4.613 4.780 7,846 -0.04(-0.83%)
Oct 05, 2011 4.780 4.820 4.700 4.820 10,000 +0.10(+2.12%)
Oct 04, 2011 4.830 4.850 4.620 4.720 23,792 -0.08(-1.67%)
Oct 03, 2011 4.850 4.920 4.800 4.800 9,790 -0.16(-3.23%)
Sep 30, 2011 4.820 5.020 4.760 4.960 14,138 +0.02(+0.40%)
Sep 29, 2011 5.030 5.030 4.850 4.940 2,679 -0.05(-1.00%)
Sep 28, 2011 5.000 5.020 4.750 4.990 37,381 -0.01(-0.20%)
Sep 27, 2011 4.990 5.060 4.916 5.000 27,021 +0.06(+1.21%)
Sep 26, 2011 4.970 4.990 4.810 4.940 71,944 +0.00(+0.00%)
Sep 23, 2011 4.790 5.040 4.650 4.940 43,349 +0.20(+4.22%)
Sep 22, 2011 4.770 4.849 4.730 4.740 44,853 -0.08(-1.66%)
Sep 21, 2011 4.840 4.920 4.800 4.820 13,053 +0.00(+0.00%)
Sep 20, 2011 4.850 5.000 4.810 4.820 25,200 -0.10(-2.03%)
Sep 19, 2011 4.880 4.930 4.840 4.920 13,600 -0.03(-0.61%)
Sep 16, 2011 4.960 4.960 4.810 4.950 14,117 -0.05(-1.00%)
Sep 15, 2011 4.840 5.040 4.750 5.000 65,048 +0.17(+3.52%)
Sep 14, 2011 4.930 4.950 4.763 4.830 10,590 -0.08(-1.63%)
Sep 13, 2011 4.880 5.020 4.840 4.910 18,072 -0.02(-0.41%)
Sep 12, 2011 5.060 5.060 4.830 4.930 12,985 -0.11(-2.18%)
Sep 09, 2011 4.950 5.050 4.900 5.040 10,858 +0.04(+0.80%)
Sep 08, 2011 4.910 5.040 4.910 5.000 13,180 +0.05(+1.01%)
Sep 07, 2011 4.900 4.990 4.841 4.950 21,475 +0.10(+2.06%)
Sep 06, 2011 4.760 4.870 4.750 4.850 12,390 +0.04(+0.83%)
Sep 02, 2011 4.750 4.830 4.750 4.810 10,896 -0.01(-0.21%)
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.