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 (%)
Mar 31, 2022 5.440 5.440 5.320 5.370 11,000 -0.12(-2.19%)
Mar 30, 2022 5.440 5.570 5.390 5.490 3,432 +0.11(+2.04%)
Mar 29, 2022 5.400 5.532 5.320 5.380 11,128 -0.02(-0.37%)
Mar 28, 2022 5.530 5.620 5.344 5.400 5,317 -0.24(-4.26%)
Mar 25, 2022 5.480 5.780 5.480 5.640 56,581 +0.19(+3.49%)
Mar 24, 2022 5.250 5.660 5.250 5.450 15,661 +0.16(+3.02%)
Mar 23, 2022 5.380 5.390 5.200 5.290 8,915 -0.01(-0.19%)
Mar 22, 2022 5.460 5.460 5.250 5.300 14,295 -0.18(-3.28%)
Mar 21, 2022 5.350 5.613 5.280 5.480 4,186 +0.19(+3.59%)
Mar 18, 2022 5.430 5.490 5.270 5.290 40,551 -0.26(-4.68%)
Mar 17, 2022 5.600 5.644 5.410 5.550 13,908 -0.02(-0.36%)
Mar 16, 2022 5.590 5.660 5.500 5.570 7,231 +0.08(+1.46%)
Mar 15, 2022 5.550 5.660 5.460 5.490 18,336 +0.04(+0.73%)
Mar 14, 2022 5.510 5.590 5.420 5.450 30,245 -0.08(-1.45%)
Mar 11, 2022 5.119 5.580 5.119 5.530 31,487 +0.24(+4.54%)
Mar 10, 2022 4.970 5.304 4.970 5.290 16,232 -0.12(-2.22%)
Mar 09, 2022 5.190 5.510 5.190 5.410 12,672 +0.20(+3.84%)
Mar 08, 2022 5.250 5.301 5.030 5.210 29,212 -0.08(-1.51%)
Mar 07, 2022 5.410 5.470 5.200 5.290 12,417 -0.17(-3.11%)
Mar 04, 2022 5.490 5.580 5.405 5.460 12,885 -0.08(-1.44%)
Mar 03, 2022 5.580 5.580 5.400 5.540 27,163 -0.01(-0.18%)
Mar 02, 2022 5.400 5.590 5.370 5.550 11,158 +0.22(+4.13%)
Mar 01, 2022 5.310 5.496 5.300 5.330 24,868 -0.04(-0.74%)
Feb 28, 2022 5.440 5.460 5.200 5.370 29,317 +0.02(+0.37%)
Feb 25, 2022 4.890 5.350 5.100 5.350 24,185 +0.30(+6.04%)
Feb 24, 2022 4.500 5.140 4.242 5.045 212,614 +0.53(+11.62%)
Feb 23, 2022 4.690 4.870 4.500 4.520 30,535 -0.10(-2.16%)
Feb 22, 2022 4.760 4.760 4.600 4.620 29,288 -0.09(-1.91%)
Feb 18, 2022 4.710 0 -0.08(-1.67%)
Feb 17, 2022 4.930 5.000 4.770 4.790 115,995 -0.04(-0.83%)
Feb 16, 2022 4.970 4.990 4.830 4.830 12,505 +0.03(+0.63%)
Feb 15, 2022 4.770 4.850 4.700 4.800 25,449 +0.00(+0.00%)
Feb 14, 2022 4.830 4.850 4.800 4.800 11,145 -0.10(-2.04%)
Feb 11, 2022 4.870 4.990 4.660 4.900 41,707 +0.05(+1.03%)
Feb 10, 2022 5.000 5.141 4.850 4.850 43,886 -0.18(-3.58%)
Feb 09, 2022 4.970 5.140 4.900 5.030 25,583 +0.11(+2.24%)
Feb 08, 2022 4.930 5.084 4.850 4.920 39,784 -0.01(-0.20%)
Feb 07, 2022 5.000 5.155 4.920 4.930 53,766 -0.08(-1.60%)
Feb 04, 2022 5.120 5.120 5.000 5.010 11,270 +0.00(+0.00%)
Feb 03, 2022 5.000 5.230 5.010 75,215 -0.40(-7.39%)
Feb 02, 2022 5.360 5.600 5.110 5.410 38,840 -0.04(-0.73%)
Feb 01, 2022 5.330 5.580 5.330 5.450 10,794 +0.10(+1.87%)
Jan 31, 2022 5.150 5.530 5.350 6,943 +0.20(+3.88%)
Jan 28, 2022 5.360 5.540 5.100 5.150 21,756 -0.25(-4.63%)
Jan 27, 2022 5.540 5.600 5.262 5.400 10,389 -0.04(-0.74%)
Jan 26, 2022 5.340 5.750 5.237 5.440 19,595 +0.16(+3.03%)
Jan 25, 2022 5.120 5.470 5.120 5.280 14,181 +0.09(+1.73%)
Jan 24, 2022 5.300 5.300 5.100 5.190 20,732 -0.12(-2.26%)
Jan 21, 2022 5.420 5.760 5.310 5.310 41,328 -0.14(-2.57%)
Jan 20, 2022 5.430 5.640 5.410 5.450 48,708 -0.03(-0.55%)
Jan 19, 2022 5.530 5.796 5.440 5.480 17,527 -0.16(-2.84%)
Jan 18, 2022 5.630 5.860 5.500 5.640 51,751 -0.09(-1.57%)
Jan 14, 2022 5.730 0 -0.06(-1.04%)
Jan 13, 2022 5.820 5.830 5.750 5.790 8,721 +0.04(+0.70%)
Jan 12, 2022 5.740 5.830 5.730 5.750 18,768 -0.07(-1.20%)
Jan 11, 2022 5.880 5.935 5.750 5.820 16,789 -0.10(-1.69%)
Jan 10, 2022 6.030 6.030 5.730 5.920 11,810 -0.06(-1.00%)
Jan 07, 2022 6.010 6.010 5.830 5.980 13,672 +0.00(+0.00%)
Jan 06, 2022 5.980 6.035 5.809 5.980 7,126 +0.02(+0.34%)
Jan 05, 2022 6.200 6.260 5.900 5.960 51,466 -0.08(-1.32%)
Jan 04, 2022 6.215 6.215 5.990 6.040 18,878 -0.14(-2.27%)
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.