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 30, 2007 10.96 11.13 10.37 10.80 71,562 -0.20(-1.82%)
Mar 29, 2007 10.18 11.00 10.12 11.00 133,113 +0.75(+7.32%)
Mar 28, 2007 10.35 10.44 10.15 10.25 55,380 -0.12(-1.16%)
Mar 27, 2007 10.44 10.50 10.21 10.37 89,757 +0.08(+0.78%)
Mar 26, 2007 10.45 10.52 10.19 10.29 126,835 +0.19(+1.88%)
Mar 23, 2007 10.01 10.25 9.970 10.10 142,687 +0.50(+5.21%)
Mar 22, 2007 9.510 9.680 9.440 9.600 55,776 +0.16(+1.69%)
Mar 21, 2007 9.020 9.550 9.020 9.440 60,688 +0.35(+3.85%)
Mar 20, 2007 8.990 9.180 8.980 9.090 55,190 +0.13(+1.45%)
Mar 19, 2007 8.890 8.980 8.770 8.960 49,782 +0.14(+1.59%)
Mar 16, 2007 8.500 8.860 8.170 8.820 122,801 +0.65(+7.96%)
Mar 15, 2007 8.010 8.610 8.010 8.170 210,816 +0.13(+1.62%)
Mar 14, 2007 8.400 8.400 7.980 8.040 131,716 -0.33(-3.94%)
Mar 13, 2007 8.320 8.440 8.320 8.370 60,607 +0.05(+0.60%)
Mar 12, 2007 8.370 8.490 8.310 8.320 40,778 -0.12(-1.42%)
Mar 09, 2007 8.500 8.500 8.380 8.440 24,810 -0.06(-0.71%)
Mar 08, 2007 8.500 8.540 8.440 8.500 51,774 +0.02(+0.24%)
Mar 07, 2007 8.450 8.620 8.300 8.480 104,715 +0.04(+0.47%)
Mar 06, 2007 8.620 8.800 8.370 8.440 179,349 -0.04(-0.47%)
Mar 05, 2007 8.900 8.900 8.420 8.480 89,790 -0.41(-4.61%)
Mar 02, 2007 8.710 8.900 8.630 8.890 93,087 +0.15(+1.72%)
Mar 01, 2007 9.170 9.170 8.650 8.740 108,535 -0.22(-2.46%)
Feb 28, 2007 9.070 9.200 8.950 8.960 145,457 +0.00(+0.00%)
Feb 27, 2007 9.680 9.870 8.860 8.960 166,275 -0.79(-8.10%)
Feb 26, 2007 9.930 9.930 9.660 9.750 131,490 -0.03(-0.31%)
Feb 23, 2007 9.960 9.960 9.766 9.780 60,551 -0.21(-2.10%)
Feb 22, 2007 10.10 10.10 9.970 9.990 29,736 -0.09(-0.89%)
Feb 21, 2007 10.16 10.27 9.910 10.08 52,576 -0.03(-0.30%)
Feb 20, 2007 9.750 10.15 9.710 10.11 75,836 +0.39(+4.01%)
Feb 16, 2007 9.280 9.720 8.980 9.720 421,108 +0.44(+4.74%)
Feb 15, 2007 10.04 10.04 9.170 9.280 166,119 -0.81(-8.03%)
Feb 14, 2007 10.10 10.16 10.00 10.09 93,572 -0.06(-0.59%)
Feb 13, 2007 10.40 10.49 10.02 10.15 118,718 -0.03(-0.29%)
Feb 12, 2007 10.38 10.40 10.15 10.18 270,936 -0.16(-1.55%)
Feb 09, 2007 10.41 10.47 10.22 10.34 42,736 +0.02(+0.19%)
Feb 08, 2007 10.45 10.45 10.22 10.32 76,023 -0.15(-1.43%)
Feb 07, 2007 10.49 10.49 10.21 10.47 45,132 +0.08(+0.77%)
Feb 06, 2007 10.25 10.54 10.24 10.39 51,007 +0.12(+1.17%)
Feb 05, 2007 10.45 10.49 10.25 10.27 55,686 -0.23(-2.19%)
Feb 02, 2007 10.42 10.84 10.42 10.50 109,350 +0.02(+0.19%)
Feb 01, 2007 10.72 10.90 10.13 10.48 259,842 -0.72(-6.43%)
Jan 31, 2007 11.25 11.31 10.99 11.20 28,057 +0.05(+0.45%)
Jan 30, 2007 11.13 11.15 10.96 11.15 51,252 +0.02(+0.18%)
Jan 29, 2007 10.82 11.44 10.75 11.13 95,604 +0.45(+4.21%)
Jan 26, 2007 10.65 10.77 10.57 10.68 32,647 +0.03(+0.28%)
Jan 25, 2007 10.66 10.98 10.65 10.65 48,681 -0.05(-0.47%)
Jan 24, 2007 10.68 10.76 10.37 10.70 76,992 -0.01(-0.09%)
Jan 23, 2007 10.72 10.94 10.60 10.71 55,169 +0.03(+0.28%)
Jan 22, 2007 11.00 11.07 10.61 10.68 90,794 -0.36(-3.26%)
Jan 19, 2007 10.77 11.07 10.75 11.04 89,030 +0.26(+2.41%)
Jan 18, 2007 11.44 11.52 10.78 10.78 159,036 -0.70(-6.10%)
Jan 17, 2007 11.59 11.59 11.38 11.48 125,299 -0.12(-1.03%)
Jan 16, 2007 11.70 11.74 11.53 11.60 64,171 -0.14(-1.19%)
Jan 12, 2007 11.58 11.78 11.50 11.74 56,809 +0.12(+1.03%)
Jan 11, 2007 11.60 11.62 11.47 11.62 77,145 +0.05(+0.43%)
Jan 10, 2007 11.37 11.59 11.16 11.57 180,108 +0.06(+0.52%)
Jan 09, 2007 11.38 11.54 11.33 11.51 68,602 +0.22(+1.95%)
Jan 08, 2007 11.40 11.40 11.25 11.29 78,240 -0.03(-0.27%)
Jan 05, 2007 11.40 11.41 11.23 11.32 54,190 -0.07(-0.61%)
Jan 04, 2007 11.13 11.43 11.02 11.39 138,403 +0.22(+1.97%)
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.