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 (%)
Feb 28, 2019 10.63 10.91 10.23 10.63 73,074 -0.01(-0.09%)
Feb 27, 2019 10.51 10.96 10.31 10.64 75,501 +0.18(+1.72%)
Feb 26, 2019 10.70 10.92 10.30 10.46 69,607 -0.34(-3.15%)
Feb 25, 2019 11.21 11.74 10.36 10.80 186,682 -0.16(-1.46%)
Feb 22, 2019 10.65 11.50 10.58 10.96 372,700 +0.42(+3.98%)
Feb 21, 2019 10.12 10.66 10.10 10.54 130,106 +0.21(+2.03%)
Feb 20, 2019 10.21 10.52 9.757 10.33 133,395 +0.12(+1.18%)
Feb 19, 2019 9.850 10.53 9.450 10.21 155,327 +0.59(+6.13%)
Feb 15, 2019 9.580 9.850 9.250 9.620 53,400 +0.17(+1.80%)
Feb 14, 2019 9.710 10.04 9.325 9.450 75,159 -0.25(-2.58%)
Feb 13, 2019 9.110 9.720 8.871 9.700 108,681 +0.60(+6.59%)
Feb 12, 2019 8.920 9.240 8.750 9.100 52,080 +0.20(+2.25%)
Feb 11, 2019 8.490 9.000 8.390 8.900 55,022 +0.51(+6.08%)
Feb 08, 2019 8.330 8.490 8.330 8.390 28,600 +0.06(+0.72%)
Feb 07, 2019 8.100 8.500 6.990 8.330 69,939 +0.27(+3.35%)
Feb 06, 2019 8.260 8.522 8.000 8.060 23,780 -0.24(-2.89%)
Feb 05, 2019 8.210 8.430 8.210 8.300 13,302 +0.07(+0.85%)
Feb 04, 2019 8.080 8.350 7.910 8.230 15,543 +0.18(+2.24%)
Feb 01, 2019 8.020 8.360 8.020 8.050 13,100 +0.05(+0.63%)
Jan 31, 2019 7.900 8.210 7.761 8.000 37,775 +0.10(+1.27%)
Jan 30, 2019 8.200 8.318 7.890 7.900 27,086 -0.33(-4.01%)
Jan 29, 2019 8.180 8.440 7.965 8.230 25,074 +0.13(+1.60%)
Jan 28, 2019 7.930 8.340 7.900 8.100 27,220 +0.21(+2.66%)
Jan 25, 2019 7.900 8.220 7.615 7.890 19,800 +0.00(+0.00%)
Jan 24, 2019 7.460 7.890 7.460 7.890 27,244 +0.48(+6.48%)
Jan 23, 2019 7.330 7.750 7.310 7.410 26,700 +0.14(+1.93%)
Jan 22, 2019 7.130 7.490 7.130 7.270 136,789 +0.03(+0.41%)
Jan 18, 2019 7.240 7.240 7.080 7.240 18,700 +0.11(+1.54%)
Jan 17, 2019 7.200 7.471 7.130 7.130 27,983 +0.10(+1.42%)
Jan 16, 2019 7.070 7.694 7.010 7.030 54,825 +0.03(+0.43%)
Jan 15, 2019 7.530 7.660 7.000 7.000 127,253 -0.52(-6.91%)
Jan 14, 2019 7.730 7.730 7.500 7.520 15,712 -0.22(-2.84%)
Jan 11, 2019 7.800 7.800 7.350 7.740 12,700 +0.23(+3.06%)
Jan 10, 2019 7.620 7.820 7.480 7.510 21,019 -0.18(-2.34%)
Jan 09, 2019 7.440 7.730 7.033 7.690 7,151 +0.21(+2.81%)
Jan 08, 2019 7.510 7.510 7.340 7.480 7,712 +0.14(+1.91%)
Jan 07, 2019 7.340 7.500 7.000 7.340 26,461 -0.05(-0.68%)
Jan 04, 2019 7.100 7.440 6.970 7.390 39,200 +0.38(+5.42%)
Jan 03, 2019 6.970 7.120 6.970 7.010 4,987 -0.14(-1.96%)
Jan 02, 2019 6.750 7.150 6.750 7.150 16,221 +0.40(+5.93%)
Dec 31, 2018 6.760 7.180 6.750 6.750 27,300 -0.02(-0.30%)
Dec 28, 2018 6.760 7.600 6.760 6.770 29,600 +0.09(+1.35%)
Dec 27, 2018 6.570 6.820 6.570 6.680 60,706 +0.04(+0.60%)
Dec 26, 2018 6.737 6.737 6.500 6.640 28,627 +0.14(+2.15%)
Dec 24, 2018 6.500 6.680 6.500 6.500 14,500 +0.00(+0.00%)
Dec 21, 2018 6.690 6.730 6.300 6.500 56,600 -0.17(-2.55%)
Dec 20, 2018 6.680 6.750 6.670 6.670 18,589 -0.08(-1.19%)
Dec 19, 2018 6.700 6.765 6.670 6.750 14,054 +0.12(+1.81%)
Dec 18, 2018 6.810 6.920 6.630 6.630 7,165 -0.15(-2.21%)
Dec 17, 2018 7.150 7.954 6.440 6.780 20,369 -0.47(-6.48%)
Dec 14, 2018 7.010 7.260 6.870 7.250 16,400 +0.31(+4.47%)
Dec 13, 2018 6.900 6.940 6.800 6.940 19,109 +0.11(+1.61%)
Dec 12, 2018 6.920 6.950 6.800 6.830 29,533 +0.00(+0.00%)
Dec 11, 2018 6.946 6.946 6.810 6.830 55,054 +0.08(+1.19%)
Dec 10, 2018 6.920 7.050 6.750 6.750 33,601 -0.10(-1.46%)
Dec 07, 2018 7.080 7.245 6.750 6.850 25,100 -0.17(-2.42%)
Dec 06, 2018 7.160 7.340 7.020 7.020 8,543 -0.23(-3.11%)
Dec 04, 2018 7.530 7.663 7.170 7.245 26,100 -0.41(-5.29%)
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.