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 (%)
Nov 30, 2006 10.37 10.45 10.19 10.29 309,000 -0.04(-0.39%)
Nov 29, 2006 10.26 10.59 10.13 10.33 197,895 +0.18(+1.77%)
Nov 28, 2006 10.45 10.50 10.04 10.15 96,068 -0.35(-3.33%)
Nov 27, 2006 11.04 11.08 10.25 10.50 115,058 -0.59(-5.32%)
Nov 24, 2006 11.10 11.13 10.94 11.09 28,839 +0.04(+0.36%)
Nov 22, 2006 11.19 11.22 11.04 11.05 63,163 -0.16(-1.43%)
Nov 21, 2006 11.48 11.48 11.13 11.21 88,761 -0.25(-2.18%)
Nov 20, 2006 11.49 11.67 11.35 11.46 32,900 +0.02(+0.17%)
Nov 17, 2006 11.35 11.70 11.29 11.44 43,264 +0.11(+0.97%)
Nov 16, 2006 11.50 11.85 11.33 11.33 56,824 -0.10(-0.87%)
Nov 15, 2006 11.50 11.67 11.25 11.43 80,992 -0.12(-1.04%)
Nov 14, 2006 11.92 12.03 11.47 11.55 64,654 -0.40(-3.35%)
Nov 13, 2006 12.09 12.11 11.76 11.95 95,291 -0.21(-1.73%)
Nov 10, 2006 12.16 12.31 11.91 12.16 56,590 +0.05(+0.41%)
Nov 09, 2006 12.44 12.64 12.11 12.11 124,327 +0.39(+3.33%)
Nov 08, 2006 11.76 11.85 11.65 11.72 46,754 -0.12(-1.01%)
Nov 07, 2006 11.85 11.96 11.74 11.84 33,932 -0.06(-0.50%)
Nov 06, 2006 11.94 12.06 11.61 11.90 69,927 +0.04(+0.34%)
Nov 03, 2006 11.76 11.89 11.59 11.86 45,492 +0.04(+0.34%)
Nov 02, 2006 11.98 11.99 11.68 11.82 65,036 -0.08(-0.67%)
Nov 01, 2006 12.06 12.28 11.90 11.90 52,872 -0.09(-0.75%)
Oct 31, 2006 12.35 12.42 11.98 11.99 86,961 -0.20(-1.64%)
Oct 30, 2006 11.91 12.28 11.91 12.19 48,204 +0.20(+1.67%)
Oct 27, 2006 11.92 12.17 11.68 11.99 160,622 +0.01(+0.08%)
Oct 26, 2006 13.05 13.05 11.52 11.98 308,076 -1.62(-11.91%)
Oct 25, 2006 13.62 13.62 13.38 13.60 58,224 +0.02(+0.15%)
Oct 24, 2006 13.52 13.67 13.46 13.58 59,986 -0.02(-0.15%)
Oct 23, 2006 13.60 13.65 13.46 13.60 62,782 +0.00(+0.00%)
Oct 20, 2006 13.52 13.70 13.44 13.60 57,905 +0.04(+0.29%)
Oct 19, 2006 13.91 14.00 13.34 13.56 202,797 -0.14(-1.02%)
Oct 18, 2006 13.80 13.85 13.70 13.70 121,150 -0.02(-0.15%)
Oct 17, 2006 13.50 13.79 13.25 13.72 82,162 +0.22(+1.63%)
Oct 16, 2006 13.26 13.70 13.25 13.50 83,289 +0.18(+1.35%)
Oct 13, 2006 12.99 13.47 12.95 13.32 157,920 +0.42(+3.26%)
Oct 12, 2006 12.58 12.92 12.50 12.90 91,212 +0.40(+3.20%)
Oct 11, 2006 11.95 12.66 11.95 12.50 157,356 +0.48(+3.99%)
Oct 10, 2006 12.33 12.52 11.65 12.02 127,505 -0.02(-0.17%)
Oct 09, 2006 12.15 12.41 12.00 12.04 219,066 +0.69(+6.08%)
Oct 06, 2006 10.84 11.38 10.64 11.35 106,720 +0.39(+3.56%)
Oct 05, 2006 10.62 10.97 10.62 10.96 72,916 +0.37(+3.49%)
Oct 04, 2006 10.35 10.68 10.27 10.59 70,974 +0.17(+1.63%)
Oct 03, 2006 10.21 10.56 9.990 10.42 121,272 +0.17(+1.66%)
Oct 02, 2006 10.48 10.48 10.03 10.25 91,690 -0.16(-1.54%)
Sep 29, 2006 9.010 10.57 9.010 10.41 447,491 +1.56(+17.63%)
Sep 28, 2006 9.250 9.430 8.810 8.850 666,936 -0.29(-3.17%)
Sep 27, 2006 9.230 9.470 9.110 9.140 374,176 +0.10(+1.11%)
Sep 26, 2006 9.180 9.250 8.940 9.040 179,415 -0.14(-1.53%)
Sep 25, 2006 9.300 9.300 9.100 9.180 138,581 -0.14(-1.50%)
Sep 22, 2006 8.800 9.350 8.790 9.320 231,567 +0.53(+6.03%)
Sep 21, 2006 9.190 9.380 8.760 8.790 140,730 -0.41(-4.46%)
Sep 20, 2006 9.450 9.640 9.160 9.200 112,067 -0.30(-3.16%)
Sep 19, 2006 9.470 9.570 9.400 9.500 108,965 +0.00(+0.00%)
Sep 18, 2006 9.210 9.530 9.210 9.500 163,121 +0.25(+2.70%)
Sep 15, 2006 9.270 9.340 9.160 9.250 137,756 -0.02(-0.22%)
Sep 14, 2006 9.320 9.560 9.150 9.270 77,424 -0.21(-2.22%)
Sep 13, 2006 9.190 9.590 9.160 9.480 37,932 +0.35(+3.83%)
Sep 12, 2006 9.340 9.650 9.110 9.130 89,252 -0.21(-2.25%)
Sep 11, 2006 9.780 9.780 9.320 9.340 48,659 -0.50(-5.08%)
Sep 08, 2006 9.700 9.850 9.690 9.840 19,548 +0.13(+1.34%)
Sep 07, 2006 9.860 9.880 9.650 9.710 35,200 -0.14(-1.42%)
Sep 06, 2006 10.10 10.16 9.800 9.850 21,971 -0.21(-2.09%)
Sep 05, 2006 10.14 10.39 10.05 10.06 47,835 -0.11(-1.08%)
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.