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 (%)
Oct 31, 2016 4.050 4.100 4.000 4.100 23,925 -0.05(-1.20%)
Oct 28, 2016 4.300 4.300 4.050 4.150 3,367 -0.15(-3.49%)
Oct 27, 2016 4.350 4.545 3.755 4.300 31,074 -0.20(-4.44%)
Oct 26, 2016 4.550 4.795 4.400 4.500 36,670 -0.15(-3.23%)
Oct 25, 2016 4.600 4.650 4.550 4.650 3,321 +0.00(+0.00%)
Oct 24, 2016 4.450 4.850 4.450 4.650 12,376 +0.10(+2.20%)
Oct 21, 2016 4.200 4.550 4.200 4.550 11,503 +0.25(+5.81%)
Oct 20, 2016 4.155 4.400 4.150 4.300 6,037 +0.10(+2.38%)
Oct 19, 2016 4.050 4.300 4.000 4.200 46,912 +0.15(+3.70%)
Oct 18, 2016 4.150 4.155 4.050 4.050 14,218 -0.10(-2.41%)
Oct 17, 2016 4.095 4.250 4.000 4.150 31,667 +0.08(+1.97%)
Oct 14, 2016 4.094 4.094 3.960 4.070 4,112 +0.01(+0.25%)
Oct 13, 2016 3.970 4.110 3.970 4.060 3,066 +0.04(+1.00%)
Oct 12, 2016 3.980 4.070 3.980 4.020 4,689 +0.10(+2.55%)
Oct 11, 2016 3.900 3.940 3.810 3.920 9,822 -0.07(-1.75%)
Oct 10, 2016 3.910 3.990 3.791 3.990 5,857 +0.06(+1.53%)
Oct 07, 2016 3.930 3.930 3.920 3.930 3,257 +0.00(+0.00%)
Oct 06, 2016 4.040 4.040 3.930 3.930 5,575 +0.01(+0.26%)
Oct 05, 2016 3.970 3.990 3.920 3.920 6,970 -0.07(-1.75%)
Oct 04, 2016 4.050 4.050 3.960 3.990 33,387 -0.06(-1.48%)
Oct 03, 2016 4.090 4.120 4.050 4.050 8,937 -0.06(-1.46%)
Sep 30, 2016 4.100 4.150 4.100 4.110 3,192 +0.00(+0.00%)
Sep 29, 2016 4.100 4.190 4.100 4.110 7,117 +0.01(+0.24%)
Sep 28, 2016 4.150 4.150 4.090 4.100 6,658 +0.01(+0.24%)
Sep 27, 2016 4.130 4.130 4.090 4.090 9,714 -0.04(-1.02%)
Sep 26, 2016 4.128 4.149 4.128 4.132 3,812 +0.02(+0.54%)
Sep 23, 2016 4.110 4.140 4.100 4.110 2,723 -0.04(-0.96%)
Sep 22, 2016 4.130 4.240 4.090 4.150 9,794 -0.01(-0.24%)
Sep 21, 2016 4.190 4.190 4.119 4.160 11,379 -0.02(-0.48%)
Sep 20, 2016 4.140 4.190 4.140 4.180 18,165 +0.04(+0.97%)
Sep 19, 2016 4.120 4.220 4.080 4.140 20,315 -0.08(-1.90%)
Sep 16, 2016 4.045 4.220 4.010 4.220 63,345 +0.27(+6.84%)
Sep 15, 2016 4.000 4.040 3.950 3.950 11,140 -0.01(-0.25%)
Sep 14, 2016 4.060 4.080 3.922 3.960 35,561 -0.05(-1.25%)
Sep 13, 2016 4.250 4.250 4.000 4.010 123,880 -0.23(-5.42%)
Sep 12, 2016 4.110 4.270 4.090 4.240 47,672 +0.15(+3.67%)
Sep 09, 2016 4.120 4.160 4.090 4.090 65,459 -0.06(-1.45%)
Sep 08, 2016 4.200 4.210 4.110 4.150 15,693 +0.03(+0.73%)
Sep 07, 2016 4.288 4.288 4.120 4.120 32,886 -0.05(-1.20%)
Sep 06, 2016 4.360 4.360 4.160 4.170 12,378 -0.18(-4.14%)
Sep 02, 2016 4.360 4.350 4.350 4.350 17,600 +0.04(+0.93%)
Sep 01, 2016 4.330 4.330 4.310 4.310 436 +0.01(+0.23%)
Aug 31, 2016 4.280 4.359 4.210 4.300 19,947 +0.06(+1.42%)
Aug 30, 2016 4.290 4.380 4.230 4.240 39,332 +0.02(+0.47%)
Aug 29, 2016 4.190 4.230 4.190 4.220 1,885 +0.03(+0.72%)
Aug 26, 2016 4.210 4.280 4.140 4.190 16,233 +0.01(+0.24%)
Aug 25, 2016 4.270 4.360 4.160 4.180 11,792 -0.02(-0.48%)
Aug 24, 2016 4.220 4.322 4.200 4.200 17,049 -0.07(-1.64%)
Aug 23, 2016 4.230 4.390 4.230 4.270 9,815 +0.03(+0.71%)
Aug 22, 2016 4.250 4.270 4.210 4.240 5,767 -0.05(-1.17%)
Aug 19, 2016 4.220 4.320 4.220 4.290 10,836 +0.05(+1.18%)
Aug 18, 2016 4.352 4.352 4.060 4.240 47,467 +0.00(+0.00%)
Aug 17, 2016 4.320 4.430 4.230 4.240 8,573 -0.07(-1.62%)
Aug 16, 2016 4.360 4.401 4.230 4.310 16,830 -0.07(-1.60%)
Aug 15, 2016 4.323 4.410 4.230 4.380 5,680 +0.01(+0.23%)
Aug 12, 2016 4.351 4.450 4.280 4.370 7,368 -0.12(-2.67%)
Aug 11, 2016 4.510 4.570 4.480 4.490 9,659 +0.08(+1.81%)
Aug 10, 2016 4.420 4.460 4.410 4.410 2,534 -0.18(-3.92%)
Aug 09, 2016 4.571 4.590 4.385 4.590 7,926 +0.06(+1.32%)
Aug 08, 2016 4.520 4.584 4.310 4.530 7,399 -0.05(-1.09%)
Aug 05, 2016 4.470 4.640 4.440 4.580 22,086 +0.23(+5.29%)
Aug 04, 2016 4.270 4.470 4.110 4.350 44,698 +0.08(+1.87%)
Aug 03, 2016 4.010 4.495 4.010 4.270 26,741 +0.21(+5.17%)
Aug 02, 2016 4.210 4.210 4.000 4.060 60,694 -0.15(-3.56%)
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.