Indicators

Ultralife Corp (NQ: ULBI )

10.55 -0.37 (-3.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	20.19	20.37	19.71	19.98	45,300	-0.07(-0.35%)
May 27, 2004	20.14	20.20	19.68	20.05	75,600	+0.46(+2.35%)
May 26, 2004	19.64	20.05	19.55	19.59	97,500	-0.06(-0.31%)
May 25, 2004	19.20	19.83	18.80	19.65	73,100	+0.18(+0.92%)
May 24, 2004	19.14	19.70	18.75	19.47	82,300	+0.51(+2.70%)
May 21, 2004	20.19	20.26	18.60	18.96	159,500	-1.00(-5.02%)
May 20, 2004	18.96	20.15	18.70	19.96	157,600	+0.81(+4.23%)
May 19, 2004	19.49	19.63	18.78	19.15	134,700	-0.23(-1.19%)
May 18, 2004	18.30	19.40	18.30	19.38	108,400	+1.04(+5.67%)
May 17, 2004	18.20	19.01	17.92	18.34	192,700	+0.09(+0.49%)
May 14, 2004	18.88	19.00	18.23	18.25	101,300	-0.75(-3.95%)
May 13, 2004	18.60	19.00	18.23	19.00	112,400	+0.44(+2.37%)
May 12, 2004	19.00	19.00	18.00	18.56	158,300	-0.37(-1.95%)
May 11, 2004	17.93	19.21	17.60	18.93	248,100	+1.08(+6.05%)
May 10, 2004	17.48	17.85	16.72	17.85	216,500	+0.04(+0.22%)
May 07, 2004	18.84	19.03	17.53	17.81	388,300	-1.18(-6.21%)
May 06, 2004	19.79	19.79	18.67	18.99	184,700	-0.61(-3.11%)
May 05, 2004	19.30	20.30	19.28	19.60	141,100	-0.17(-0.86%)
May 04, 2004	20.45	20.70	19.35	19.77	280,100	-0.76(-3.70%)

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.