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 (%)
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%)
Jan 03, 2022 6.090 6.243 6.035 6.180 36,747 +0.14(+2.32%)
Dec 31, 2021 6.050 6.100 5.995 6.040 21,477 +0.02(+0.33%)
Dec 30, 2021 5.990 6.130 5.990 6.020 20,991 -0.02(-0.33%)
Dec 29, 2021 6.200 6.200 6.010 6.040 44,038 -0.12(-1.95%)
Dec 28, 2021 6.060 6.210 6.025 6.160 37,143 +0.13(+2.16%)
Dec 27, 2021 5.910 6.180 5.840 6.030 120,858 +0.07(+1.17%)
Dec 23, 2021 6.020 6.115 5.930 5.960 28,455 -0.13(-2.13%)
Dec 22, 2021 6.070 6.230 6.060 6.090 25,996 +0.03(+0.50%)
Dec 21, 2021 6.380 6.380 5.932 6.060 52,797 +0.08(+1.34%)
Dec 20, 2021 6.050 6.310 5.600 5.980 71,399 -0.07(-1.16%)
Dec 17, 2021 5.440 6.050 5.400 6.050 105,690 +0.59(+10.81%)
Dec 16, 2021 5.360 5.540 5.300 5.460 24,137 +0.06(+1.11%)
Dec 15, 2021 5.390 5.430 5.000 5.400 42,760 +0.10(+1.89%)
Dec 14, 2021 5.160 5.800 5.038 5.300 188,534 +0.09(+1.73%)
Dec 13, 2021 5.180 5.410 5.130 5.210 41,562 -0.01(-0.19%)
Dec 10, 2021 5.440 5.615 5.180 5.220 41,534 -0.19(-3.51%)
Dec 09, 2021 5.450 5.480 5.335 5.410 10,788 +0.00(+0.00%)
Dec 08, 2021 5.420 5.450 5.310 5.410 21,599 +0.04(+0.74%)
Dec 07, 2021 5.170 5.450 5.160 5.370 33,159 +0.25(+4.88%)
Dec 06, 2021 5.080 5.240 5.040 5.120 28,951 +0.01(+0.20%)
Dec 03, 2021 5.050 5.120 4.920 5.110 137,641 +0.01(+0.20%)
Dec 02, 2021 5.270 5.450 5.020 5.100 80,346 -0.17(-3.23%)
Dec 01, 2021 5.270 5.480 5.270 5.270 15,407 -0.08(-1.50%)
Nov 30, 2021 5.360 5.400 5.240 5.350 48,954 -0.06(-1.11%)
Nov 29, 2021 5.520 5.570 5.400 5.410 37,466 -0.12(-2.17%)
Nov 26, 2021 5.510 5.560 5.380 5.530 19,553 -0.05(-0.90%)
Nov 24, 2021 5.620 5.630 5.520 5.580 30,368 +0.01(+0.18%)
Nov 23, 2021 5.660 5.810 5.560 5.570 43,701 -0.14(-2.45%)
Nov 22, 2021 5.780 5.855 5.700 5.710 22,202 -0.09(-1.55%)
Nov 19, 2021 5.880 6.060 5.750 5.800 24,765 -0.07(-1.19%)
Nov 18, 2021 6.020 5.900 5.840 5.870 88,174 -0.15(-2.49%)
Nov 17, 2021 6.000 6.030 5.870 6.020 49,544 +0.00(+0.00%)
Nov 16, 2021 6.050 6.190 6.000 6.020 21,305 -0.07(-1.15%)
Nov 15, 2021 5.780 6.090 5.730 6.090 72,522 +0.37(+6.47%)
Nov 12, 2021 5.860 5.930 5.700 5.720 46,592 -0.07(-1.21%)
Nov 11, 2021 5.800 5.889 5.720 5.790 36,097 +0.07(+1.22%)
Nov 10, 2021 5.850 5.720 45,773 -0.13(-2.22%)
Nov 09, 2021 5.850 6.160 5.820 5.850 38,891 -0.03(-0.51%)
Nov 08, 2021 6.090 6.219 5.820 5.880 67,296 -0.21(-3.45%)
Nov 05, 2021 6.160 6.360 6.080 6.090 15,516 -0.02(-0.33%)
Nov 04, 2021 6.220 6.410 6.060 6.110 50,734 -0.10(-1.61%)
Nov 03, 2021 6.400 6.410 6.180 6.210 37,707 -0.18(-2.82%)
Nov 02, 2021 6.310 6.430 6.300 6.390 38,790 +0.08(+1.27%)
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.