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 29, 2019 8.600 8.600 8.450 8.470 2,100 -0.20(-2.31%)
Nov 27, 2019 8.500 8.670 8.310 8.670 9,800 +0.09(+1.05%)
Nov 26, 2019 8.560 8.740 8.320 8.580 14,255 -0.02(-0.23%)
Nov 25, 2019 8.250 8.600 8.250 8.600 15,441 +0.27(+3.24%)
Nov 22, 2019 8.500 8.630 8.250 8.330 14,300 -0.25(-2.91%)
Nov 21, 2019 8.700 8.700 8.320 8.580 26,434 -0.12(-1.38%)
Nov 20, 2019 8.980 9.121 8.700 8.700 20,014 -0.26(-2.90%)
Nov 19, 2019 9.060 9.250 8.950 8.960 35,921 +0.01(+0.11%)
Nov 18, 2019 9.140 9.204 8.870 8.950 19,313 -0.14(-1.49%)
Nov 15, 2019 9.255 9.300 8.995 9.085 19,100 -0.08(-0.93%)
Nov 14, 2019 9.090 9.280 8.690 9.170 38,953 +0.09(+0.99%)
Nov 13, 2019 8.940 9.180 8.940 9.080 8,883 +0.07(+0.78%)
Nov 12, 2019 8.990 9.150 8.780 9.010 10,625 +0.04(+0.45%)
Nov 11, 2019 8.840 8.990 8.585 8.970 17,407 +0.07(+0.79%)
Nov 08, 2019 8.660 8.900 8.554 8.900 14,400 +0.29(+3.43%)
Nov 07, 2019 8.420 8.720 8.280 8.605 24,203 +0.21(+2.56%)
Nov 06, 2019 8.350 8.580 8.160 8.390 90,144 -0.16(-1.87%)
Nov 05, 2019 8.340 8.600 8.150 8.550 23,086 +0.30(+3.64%)
Nov 04, 2019 8.360 8.414 8.140 8.250 19,643 -0.16(-1.90%)
Nov 01, 2019 8.560 8.600 8.380 8.410 9,600 -0.23(-2.66%)
Oct 31, 2019 8.890 9.000 8.500 8.640 38,031 -0.41(-4.53%)
Oct 30, 2019 8.970 9.050 8.900 9.050 11,709 +0.14(+1.57%)
Oct 29, 2019 8.794 9.050 8.794 8.910 8,606 +0.10(+1.14%)
Oct 28, 2019 8.770 8.940 8.720 8.810 3,377 +0.07(+0.80%)
Oct 25, 2019 8.670 8.950 8.670 8.740 15,900 -0.16(-1.80%)
Oct 24, 2019 8.700 8.900 8.580 8.900 14,392 +0.20(+2.30%)
Oct 23, 2019 8.600 8.700 8.570 8.700 7,662 +0.03(+0.35%)
Oct 22, 2019 8.580 8.670 7.930 8.670 11,270 +0.02(+0.23%)
Oct 21, 2019 8.400 8.650 8.400 8.650 9,239 +0.17(+2.00%)
Oct 18, 2019 8.210 8.480 8.210 8.480 10,100 +0.32(+3.92%)
Oct 17, 2019 8.150 8.340 8.150 8.160 11,632 -0.05(-0.61%)
Oct 16, 2019 8.235 8.260 8.086 8.210 2,931 +0.03(+0.37%)
Oct 15, 2019 8.320 8.333 7.800 8.180 21,296 -0.11(-1.33%)
Oct 14, 2019 8.290 8.393 8.290 8.290 2,912 +0.00(+0.00%)
Oct 11, 2019 8.190 8.310 8.190 8.290 3,900 +0.10(+1.22%)
Oct 10, 2019 8.140 8.230 8.140 8.190 10,130 +0.04(+0.49%)
Oct 09, 2019 8.170 8.180 8.080 8.150 11,624 +0.03(+0.37%)
Oct 08, 2019 8.150 8.170 8.050 8.120 10,700 -0.03(-0.37%)
Oct 07, 2019 8.220 8.220 8.150 8.150 6,197 -0.07(-0.85%)
Oct 04, 2019 8.270 8.400 8.220 8.220 9,300 -0.05(-0.60%)
Oct 03, 2019 8.520 8.520 8.220 8.270 13,940 -0.19(-2.25%)
Oct 02, 2019 8.581 8.581 8.430 8.460 10,550 -0.08(-0.94%)
Oct 01, 2019 8.920 8.920 8.480 8.540 10,645 -0.12(-1.39%)
Sep 30, 2019 8.620 8.699 8.570 8.660 12,395 +0.09(+1.05%)
Sep 27, 2019 8.960 8.960 8.430 8.570 16,800 -0.46(-5.09%)
Sep 26, 2019 8.900 9.110 8.760 9.030 12,071 +0.13(+1.46%)
Sep 25, 2019 8.880 9.070 8.870 8.900 7,838 -0.06(-0.67%)
Sep 24, 2019 9.010 9.300 8.765 8.960 17,536 -0.05(-0.55%)
Sep 23, 2019 9.190 9.250 8.960 9.010 11,632 -0.17(-1.85%)
Sep 20, 2019 9.350 9.360 8.960 9.180 32,000 -0.15(-1.61%)
Sep 19, 2019 8.670 9.480 8.670 9.330 76,314 +0.66(+7.61%)
Sep 18, 2019 8.750 8.750 8.570 8.670 10,020 -0.03(-0.34%)
Sep 17, 2019 8.400 8.700 8.400 8.700 22,855 +0.30(+3.57%)
Sep 16, 2019 8.120 8.480 8.120 8.400 37,785 +0.24(+2.88%)
Sep 13, 2019 8.160 8.260 8.110 8.165 29,200 -0.04(-0.43%)
Sep 12, 2019 8.200 8.240 8.080 8.200 21,477 +0.01(+0.12%)
Sep 11, 2019 8.190 8.260 8.140 8.190 31,256 +0.02(+0.24%)
Sep 10, 2019 8.360 8.360 8.130 8.170 16,311 +0.16(+2.00%)
Sep 09, 2019 8.330 8.330 8.000 8.010 17,796 -0.39(-4.64%)
Sep 06, 2019 8.749 8.749 8.252 8.400 15,400 +0.06(+0.72%)
Sep 05, 2019 8.480 8.548 8.340 8.340 12,938 -0.03(-0.36%)
Sep 04, 2019 8.538 8.580 8.370 8.370 19,713 +0.02(+0.24%)
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.