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

Ultralife Corp (NQ: ULBI )

13.03 +0.38 (+3.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 8, 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 28, 2023 4.210 4.269 4.200 4.200 17,789 +0.04(+0.96%)
Apr 27, 2023 4.090 4.355 4.090 4.160 46,316 +0.11(+2.59%)
Apr 26, 2023 4.060 4.070 4.050 4.055 19,783 -0.00(-0.12%)
Apr 25, 2023 4.070 4.070 4.060 4.060 4,814 +0.01(+0.25%)
Apr 24, 2023 4.060 4.070 4.050 4.050 6,124 -0.01(-0.25%)
Apr 21, 2023 4.050 4.090 4.050 4.060 1,576 +0.02(+0.50%)
Apr 20, 2023 4.020 4.070 4.010 4.040 13,544 +0.01(+0.25%)
Apr 19, 2023 4.040 4.065 4.020 4.030 10,278 -0.01(-0.25%)
Apr 18, 2023 4.025 4.100 4.000 4.040 6,618 +0.01(+0.25%)
Apr 17, 2023 4.060 4.140 4.010 4.030 10,715 -0.06(-1.47%)
Apr 14, 2023 4.140 4.160 4.090 4.090 7,860 -0.03(-0.73%)
Apr 13, 2023 4.010 4.145 4.010 4.120 11,132 +0.07(+1.73%)
Apr 12, 2023 3.990 4.050 3.950 4.050 8,229 +0.12(+3.05%)
Apr 11, 2023 4.050 4.100 3.891 3.930 18,132 -0.08(-2.00%)
Apr 10, 2023 3.890 4.100 3.890 4.010 29,690 +0.12(+3.08%)
Apr 06, 2023 3.890 3.900 3.865 3.890 6,842 -0.03(-0.77%)
Apr 05, 2023 3.970 4.000 3.890 3.920 12,359 -0.04(-1.01%)
Apr 04, 2023 4.050 4.051 3.900 3.960 7,257 -0.09(-2.22%)
Apr 03, 2023 4.060 4.070 4.020 4.050 4,780 +0.03(+0.75%)
Mar 31, 2023 4.000 4.055 3.900 4.020 44,466 +0.05(+1.26%)
Mar 30, 2023 3.900 3.980 3.900 3.970 4,765 +0.09(+2.32%)
Mar 29, 2023 3.880 3.920 3.860 3.880 15,606 +0.00(+0.00%)
Mar 28, 2023 3.900 3.936 3.880 3.880 6,037 -0.02(-0.51%)
Mar 27, 2023 4.000 4.008 3.890 3.900 16,215 -0.03(-0.76%)
Mar 24, 2023 4.000 4.010 3.900 3.930 3,848 +0.01(+0.26%)
Mar 23, 2023 4.010 4.030 3.860 3.920 18,505 -0.04(-1.01%)
Mar 22, 2023 4.050 4.100 3.960 3.960 22,494 -0.08(-1.98%)
Mar 21, 2023 4.060 4.190 4.030 4.040 36,292 -0.02(-0.49%)
Mar 20, 2023 4.100 4.100 4.030 4.060 6,225 +0.03(+0.74%)
Mar 17, 2023 4.180 4.180 4.030 4.030 56,043 -0.14(-3.36%)
Mar 16, 2023 4.030 4.170 4.030 4.170 9,531 +0.12(+2.96%)
Mar 15, 2023 4.090 4.190 3.911 4.050 22,579 -0.04(-0.98%)
Mar 14, 2023 4.110 4.170 4.080 4.090 23,675 +0.05(+1.24%)
Mar 13, 2023 4.050 4.160 3.900 4.040 45,298 -0.05(-1.22%)
Mar 10, 2023 4.030 4.150 4.020 4.090 60,970 -0.01(-0.24%)
Mar 09, 2023 4.040 4.120 3.990 4.100 19,624 +0.00(+0.00%)
Mar 08, 2023 3.880 4.130 3.880 4.100 27,656 +0.20(+5.13%)
Mar 07, 2023 3.980 4.054 3.860 3.900 24,120 -0.08(-2.01%)
Mar 06, 2023 4.130 4.200 3.970 3.980 44,179 -0.07(-1.73%)
Mar 03, 2023 4.000 4.128 3.925 4.050 46,566 +0.06(+1.50%)
Mar 02, 2023 4.030 4.070 3.910 3.990 57,198 -0.04(-0.99%)
Mar 01, 2023 4.030 4.090 4.030 4.030 9,664 -0.01(-0.25%)
Feb 28, 2023 4.050 4.105 4.030 4.040 7,011 +0.00(+0.00%)
Feb 27, 2023 4.090 4.150 4.040 4.040 11,813 -0.06(-1.46%)
Feb 24, 2023 4.120 4.180 4.100 4.100 10,775 -0.10(-2.38%)
Feb 23, 2023 4.089 4.235 4.089 4.200 7,033 +0.13(+3.19%)
Feb 22, 2023 4.058 4.130 4.055 4.070 24,451 +0.01(+0.25%)
Feb 21, 2023 4.030 4.128 4.030 4.060 21,448 +0.01(+0.25%)
Feb 17, 2023 4.020 4.050 4.020 4.050 4,838 +0.05(+1.25%)
Feb 16, 2023 4.030 4.050 4.000 4.000 5,976 -0.03(-0.74%)
Feb 15, 2023 4.001 4.050 4.000 4.030 9,760 +0.01(+0.25%)
Feb 14, 2023 4.050 4.094 4.000 4.020 14,913 -0.05(-1.23%)
Feb 13, 2023 4.130 4.130 4.000 4.070 16,862 +0.03(+0.74%)
Feb 10, 2023 4.110 4.110 4.040 4.040 5,076 -0.01(-0.25%)
Feb 09, 2023 4.090 4.101 4.040 4.050 3,541 -0.06(-1.46%)
Feb 08, 2023 4.110 4.147 4.070 4.110 6,512 +0.00(+0.00%)
Feb 07, 2023 4.127 4.150 4.100 4.110 35,054 +0.01(+0.24%)
Feb 06, 2023 4.140 4.207 4.030 4.100 13,006 -0.05(-1.20%)
Feb 03, 2023 4.180 4.250 4.150 4.150 14,554 -0.03(-0.72%)
Feb 02, 2023 4.130 4.350 4.130 4.180 39,724 +0.08(+1.95%)
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.