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 (%)
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%)
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%)
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.