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 (%)
Dec 30, 2011 3.960 4.040 3.940 4.020 89,329 +0.06(+1.52%)
Dec 29, 2011 4.010 4.040 3.950 3.960 51,736 -0.05(-1.25%)
Dec 28, 2011 4.000 4.120 4.000 4.010 64,924 -0.09(-2.20%)
Dec 27, 2011 4.120 4.200 4.021 4.100 30,381 -0.04(-0.97%)
Dec 23, 2011 4.070 4.200 4.060 4.140 20,993 +0.03(+0.73%)
Dec 21, 2011 4.170 4.170 4.000 4.110 49,554 -0.08(-1.91%)
Dec 20, 2011 4.110 4.220 4.110 4.190 49,265 +0.09(+2.20%)
Dec 19, 2011 4.070 4.240 3.980 4.100 125,790 +0.00(+0.00%)
Dec 16, 2011 4.010 4.140 3.950 4.100 51,557 -0.03(-0.73%)
Dec 15, 2011 4.370 4.370 4.030 4.130 54,549 -0.20(-4.62%)
Dec 14, 2011 4.340 4.370 4.170 4.330 29,490 +0.06(+1.41%)
Dec 13, 2011 4.490 4.490 4.270 4.270 17,864 -0.23(-5.11%)
Dec 12, 2011 4.390 4.510 4.330 4.500 28,436 +0.05(+1.12%)
Dec 09, 2011 4.430 4.560 4.300 4.450 37,972 +0.04(+0.91%)
Dec 08, 2011 4.390 4.560 4.300 4.410 36,097 -0.10(-2.22%)
Dec 07, 2011 4.580 4.580 4.280 4.510 22,953 -0.11(-2.38%)
Dec 06, 2011 4.620 4.620 4.510 4.620 10,786 -0.02(-0.43%)
Dec 05, 2011 4.640 4.660 4.550 4.640 11,966 -0.03(-0.64%)
Dec 02, 2011 4.610 4.740 4.500 4.670 52,529 +0.05(+1.08%)
Dec 01, 2011 4.430 4.620 4.430 4.620 29,289 +0.07(+1.54%)
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%)
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.