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 (%)
Apr 30, 2018 8.800 8.900 8.350 8.450 32,209 -0.40(-4.52%)
Apr 27, 2018 8.550 9.000 8.550 8.850 18,064 +0.40(+4.73%)
Apr 26, 2018 8.550 8.950 8.250 8.450 51,394 -0.05(-0.59%)
Apr 25, 2018 9.050 9.400 8.446 8.500 60,133 -0.35(-3.95%)
Apr 24, 2018 9.550 9.600 8.500 8.850 83,581 -0.70(-7.33%)
Apr 23, 2018 9.550 9.644 9.400 9.550 27,518 -0.05(-0.52%)
Apr 20, 2018 9.800 9.800 9.550 9.600 23,630 -0.20(-2.04%)
Apr 19, 2018 9.573 9.950 9.500 9.800 31,083 -0.05(-0.51%)
Apr 18, 2018 9.800 10.00 9.650 9.850 38,652 +0.00(+0.00%)
Apr 17, 2018 10.00 10.20 9.800 9.850 34,352 -0.10(-0.98%)
Apr 16, 2018 10.40 10.40 9.550 9.947 64,406 -0.45(-4.35%)
Apr 13, 2018 10.25 10.40 9.700 10.40 47,281 +0.15(+1.46%)
Apr 12, 2018 10.30 10.40 10.05 10.25 25,196 -0.05(-0.49%)
Apr 11, 2018 10.55 10.85 10.15 10.30 64,985 -0.20(-1.90%)
Apr 10, 2018 10.50 10.95 10.05 10.50 140,642 +0.15(+1.45%)
Apr 09, 2018 10.35 10.70 10.14 10.35 52,273 +0.12(+1.22%)
Apr 06, 2018 9.900 10.25 9.900 10.22 94,647 +0.28(+2.76%)
Apr 05, 2018 9.950 9.950 9.605 9.950 34,858 +0.00(+0.00%)
Apr 04, 2018 10.00 10.05 9.800 9.950 26,537 -0.15(-1.49%)
Apr 03, 2018 9.700 10.20 9.500 10.10 72,088 +0.50(+5.21%)
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.