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 (%)
Mar 28, 2013 4.500 4.500 4.270 4.465 10,673 +0.02(+0.56%)
Mar 27, 2013 4.490 4.539 4.140 4.440 15,335 -0.01(-0.22%)
Mar 26, 2013 4.210 4.549 4.070 4.450 15,943 +0.10(+2.30%)
Mar 25, 2013 4.270 4.530 4.270 4.350 22,222 +0.01(+0.23%)
Mar 22, 2013 4.400 4.480 4.250 4.340 16,269 -0.02(-0.46%)
Mar 21, 2013 4.250 4.490 4.250 4.360 51,702 +0.16(+3.81%)
Mar 20, 2013 4.150 4.270 3.882 4.200 7,423 -0.01(-0.24%)
Mar 19, 2013 4.370 4.390 4.000 4.210 5,142 -0.12(-2.77%)
Mar 18, 2013 4.160 4.500 4.090 4.330 6,685 -0.10(-2.26%)
Mar 15, 2013 4.150 4.650 3.760 4.430 63,786 +0.39(+9.65%)
Mar 14, 2013 3.680 4.190 3.680 4.040 7,986 +0.10(+2.54%)
Mar 13, 2013 3.980 4.040 3.890 3.940 1,101 -0.10(-2.48%)
Mar 12, 2013 3.890 4.040 3.770 4.040 20,907 +0.24(+6.32%)
Mar 11, 2013 3.780 3.860 3.650 3.800 7,876 -0.08(-2.06%)
Mar 08, 2013 3.704 3.880 3.670 3.880 4,017 +0.27(+7.48%)
Mar 07, 2013 3.750 3.970 3.610 3.610 5,568 -0.16(-4.24%)
Mar 06, 2013 3.590 3.800 3.580 3.770 2,948 +0.04(+1.07%)
Mar 05, 2013 3.880 3.920 3.710 3.730 8,256 -0.06(-1.58%)
Mar 04, 2013 3.790 3.880 3.700 3.790 13,465 +0.00(+0.00%)
Mar 01, 2013 3.900 3.970 3.740 3.790 13,662 +0.17(+4.70%)
Feb 28, 2013 4.000 4.030 3.565 3.620 7,425 -0.23(-5.97%)
Feb 27, 2013 3.880 4.080 3.710 3.850 118,040 -0.04(-1.00%)
Feb 26, 2013 3.430 3.889 3.430 3.889 2,000 +0.24(+6.55%)
Feb 25, 2013 3.670 3.770 3.620 3.650 22,697 -0.05(-1.35%)
Feb 22, 2013 3.620 3.948 3.592 3.700 6,766 +0.14(+3.93%)
Feb 21, 2013 3.930 4.000 3.470 3.560 61,794 -0.35(-8.95%)
Feb 20, 2013 3.880 4.000 3.712 3.910 96,570 +0.01(+0.28%)
Feb 19, 2013 3.710 3.960 3.710 3.899 16,349 +0.22(+5.95%)
Feb 15, 2013 3.500 3.680 3.370 3.680 25,136 +0.34(+10.18%)
Feb 14, 2013 3.670 3.670 3.200 3.340 69,825 +0.03(+0.91%)
Feb 13, 2013 3.253 3.350 3.253 3.310 44,328 +0.06(+1.85%)
Feb 12, 2013 3.170 3.250 3.170 3.250 18,939 +0.02(+0.62%)
Feb 11, 2013 3.180 3.230 3.131 3.230 1,800 +0.05(+1.57%)
Feb 08, 2013 3.250 3.300 3.100 3.180 35,454 -0.03(-0.93%)
Feb 07, 2013 3.070 3.250 3.070 3.210 16,508 +0.12(+3.88%)
Feb 06, 2013 3.043 3.150 3.043 3.090 85,694 -0.21(-6.36%)
Feb 04, 2013 3.220 3.300 3.212 3.300 2,441 +0.06(+1.85%)
Feb 01, 2013 3.270 3.280 3.097 3.240 5,162 +0.02(+0.62%)
Jan 31, 2013 3.120 3.260 3.070 3.220 13,300 +0.16(+5.23%)
Jan 30, 2013 3.100 3.110 3.027 3.060 4,765 -0.08(-2.55%)
Jan 29, 2013 3.090 3.150 3.080 3.140 1,199 +0.09(+2.95%)
Jan 28, 2013 2.910 3.050 2.890 3.050 11,439 +0.11(+3.74%)
Jan 25, 2013 3.120 3.140 2.910 2.940 54,889 -0.11(-3.61%)
Jan 24, 2013 3.100 3.120 3.050 3.050 3,550 -0.05(-1.61%)
Jan 23, 2013 3.090 3.210 3.090 3.100 7,623 +0.03(+0.98%)
Jan 22, 2013 3.130 3.150 3.070 3.070 1,720 -0.12(-3.76%)
Jan 18, 2013 3.139 3.290 3.120 3.190 2,970 +0.01(+0.31%)
Jan 17, 2013 3.153 3.190 3.130 3.180 2,870 +0.07(+2.25%)
Jan 16, 2013 3.110 3.210 3.060 3.110 4,980 -0.11(-3.42%)
Jan 15, 2013 2.970 3.260 3.040 3.220 14,923 +0.18(+5.92%)
Jan 14, 2013 3.120 3.140 3.020 3.040 27,100 -0.14(-4.40%)
Jan 11, 2013 3.185 3.185 3.100 3.180 13,365 -0.05(-1.55%)
Jan 10, 2013 3.220 3.230 3.181 3.230 5,354 -0.03(-0.92%)
Jan 09, 2013 3.220 3.290 3.220 3.260 2,701 -0.03(-0.91%)
Jan 08, 2013 3.060 3.290 3.060 3.290 1,329 +0.15(+4.78%)
Jan 07, 2013 3.182 3.190 3.110 3.140 4,580 -0.08(-2.48%)
Jan 04, 2013 3.250 3.250 3.220 3.220 15,073 -0.12(-3.59%)
Jan 03, 2013 3.300 3.360 3.271 3.340 5,288 +0.07(+2.14%)
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.