Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2020 5.330 6.200 5.000 5.200 49,571 -0.09(-1.70%)
Mar 30, 2020 5.300 5.940 5.260 5.290 18,256 -0.11(-2.04%)
Mar 27, 2020 5.750 5.750 5.400 5.400 23,200 -0.19(-3.40%)
Mar 26, 2020 5.500 6.080 5.500 5.590 33,703 -0.08(-1.41%)
Mar 25, 2020 5.226 5.765 5.160 5.670 46,738 +0.53(+10.31%)
Mar 24, 2020 5.020 5.810 5.020 5.140 37,186 +0.09(+1.78%)
Mar 23, 2020 4.910 5.445 4.910 5.050 54,884 -0.26(-4.90%)
Mar 20, 2020 5.500 5.680 5.140 5.310 107,800 -0.16(-2.93%)
Mar 19, 2020 5.540 5.690 5.360 5.470 48,771 -0.07(-1.26%)
Mar 18, 2020 5.970 5.970 5.080 5.540 23,081 -0.55(-9.03%)
Mar 17, 2020 5.080 6.190 4.950 6.090 68,407 +0.89(+17.11%)
Mar 16, 2020 5.129 5.415 5.077 5.200 11,788 -0.49(-8.61%)
Mar 13, 2020 5.460 5.880 5.360 5.690 49,500 +0.15(+2.71%)
Mar 12, 2020 6.240 6.430 5.480 5.540 44,948 -0.90(-13.98%)
Mar 11, 2020 6.589 6.589 6.350 6.440 22,357 -0.26(-3.88%)
Mar 10, 2020 6.830 6.830 6.465 6.700 40,146 +0.00(+0.00%)
Mar 09, 2020 6.710 6.850 6.680 6.700 55,943 -0.30(-4.29%)
Mar 06, 2020 6.850 7.030 6.600 7.000 28,200 +0.09(+1.30%)
Mar 05, 2020 7.050 7.340 6.900 6.910 35,779 -0.14(-1.99%)
Mar 04, 2020 7.100 7.200 7.050 7.050 24,146 -0.02(-0.28%)
Mar 03, 2020 7.050 7.395 7.050 7.070 19,463 +0.07(+1.00%)
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.