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 (%)
Jun 30, 2014 4.000 4.080 3.820 3.840 13,369 -0.26(-6.34%)
Jun 27, 2014 3.710 4.100 3.700 4.100 6,986 +0.30(+7.78%)
Jun 26, 2014 3.750 3.804 3.620 3.804 3,170 -0.01(-0.16%)
Jun 25, 2014 3.750 3.860 3.640 3.810 20,322 +0.07(+1.84%)
Jun 24, 2014 3.730 3.840 3.730 3.741 1,411 -0.03(-0.77%)
Jun 23, 2014 3.750 3.930 3.610 3.770 2,163 +0.00(+0.00%)
Jun 20, 2014 3.950 3.950 3.750 3.770 21,942 -0.06(-1.57%)
Jun 19, 2014 3.870 3.870 3.780 3.830 2,177 -0.11(-2.79%)
Jun 18, 2014 3.940 3.940 3.770 3.940 1,184 +0.07(+1.81%)
Jun 17, 2014 3.930 3.950 3.780 3.870 4,518 -0.07(-1.78%)
Jun 16, 2014 3.950 3.950 3.760 3.940 2,585 +0.03(+0.77%)
Jun 13, 2014 3.850 3.920 3.780 3.910 6,363 +0.12(+3.17%)
Jun 12, 2014 3.870 3.870 3.760 3.790 1,745 -0.03(-0.79%)
Jun 11, 2014 3.920 3.920 3.770 3.820 5,177 +0.01(+0.26%)
Jun 10, 2014 3.900 3.972 3.810 3.810 5,773 -0.12(-3.05%)
Jun 09, 2014 3.780 3.964 3.780 3.930 9,698 +0.01(+0.26%)
Jun 06, 2014 3.850 4.000 3.850 3.920 7,356 -0.01(-0.23%)
Jun 05, 2014 3.900 4.200 3.850 3.929 18,692 -0.01(-0.28%)
Jun 04, 2014 4.450 4.470 3.940 3.940 10,221 +0.09(+2.34%)
Jun 03, 2014 3.815 4.190 3.815 3.850 43,677 -0.02(-0.52%)
Jun 02, 2014 3.870 3.930 3.750 3.870 5,106 -0.07(-1.78%)
May 30, 2014 3.937 3.970 3.880 3.940 2,216 +0.18(+4.79%)
May 29, 2014 3.810 3.979 3.750 3.760 11,942 -0.06(-1.57%)
May 28, 2014 3.830 3.849 3.680 3.820 20,114 -0.01(-0.26%)
May 27, 2014 3.910 3.970 3.830 3.830 1,119 -0.16(-4.01%)
May 22, 2014 4.040 3.990 3.990 3.990 4,400 +0.03(+0.76%)
May 21, 2014 4.010 4.020 3.830 3.960 4,103 -0.05(-1.25%)
May 20, 2014 3.920 4.040 3.900 4.010 8,905 +0.11(+2.82%)
May 19, 2014 3.950 3.950 3.830 3.900 9,086 -0.10(-2.50%)
May 16, 2014 3.950 4.000 3.950 4.000 4,034 +0.11(+2.83%)
May 15, 2014 3.900 3.900 3.840 3.890 8,555 -0.11(-2.75%)
May 14, 2014 4.070 4.070 3.940 4.000 2,902 +0.05(+1.27%)
May 13, 2014 4.086 4.090 3.900 3.950 3,822 -0.08(-1.99%)
May 12, 2014 3.950 4.070 3.850 4.030 9,328 +0.14(+3.60%)
May 09, 2014 3.750 3.940 3.750 3.890 7,127 -0.01(-0.26%)
May 08, 2014 3.990 4.000 3.880 3.900 6,633 -0.02(-0.51%)
May 07, 2014 3.990 3.990 3.850 3.920 8,394 +0.15(+3.98%)
May 06, 2014 3.762 3.770 3.630 3.770 13,828 -0.02(-0.53%)
May 05, 2014 3.811 3.830 3.760 3.790 6,925 -0.07(-1.81%)
May 02, 2014 3.858 3.960 3.790 3.860 11,514 +0.10(+2.66%)
May 01, 2014 3.500 3.850 3.500 3.760 25,158 +0.16(+4.44%)
Apr 30, 2014 3.572 3.680 3.560 3.600 4,947 -0.02(-0.55%)
Apr 29, 2014 3.540 3.690 3.540 3.620 12,948 -0.07(-1.90%)
Apr 28, 2014 3.620 3.820 3.580 3.690 12,649 +0.05(+1.37%)
Apr 25, 2014 3.770 3.770 3.590 3.640 5,306 -0.12(-3.19%)
Apr 24, 2014 3.774 3.830 3.750 3.760 4,120 -0.04(-1.05%)
Apr 23, 2014 3.650 3.800 3.650 3.800 4,544 +0.06(+1.60%)
Apr 22, 2014 3.630 3.740 3.630 3.740 7,740 +0.08(+2.19%)
Apr 21, 2014 3.620 3.690 3.560 3.660 12,867 +0.00(+0.00%)
Apr 17, 2014 3.610 3.660 3.660 3.660 6,700 -0.02(-0.54%)
Apr 16, 2014 3.720 3.720 3.570 3.680 6,662 +0.08(+2.22%)
Apr 15, 2014 3.660 3.730 3.510 3.600 38,850 -0.08(-2.17%)
Apr 14, 2014 3.590 3.780 3.590 3.680 13,121 +0.07(+1.94%)
Apr 11, 2014 3.664 3.690 3.550 3.610 12,291 -0.05(-1.37%)
Apr 10, 2014 3.740 3.740 3.650 3.660 16,181 -0.09(-2.40%)
Apr 09, 2014 3.760 3.829 3.670 3.750 11,455 -0.01(-0.27%)
Apr 08, 2014 3.809 3.810 3.750 3.760 8,329 +0.02(+0.53%)
Apr 07, 2014 3.700 3.840 3.700 3.740 8,940 +0.00(+0.00%)
Apr 04, 2014 3.900 3.940 3.650 3.740 16,938 -0.06(-1.58%)
Apr 03, 2014 4.051 4.070 3.760 3.800 26,398 -0.15(-3.80%)
Apr 02, 2014 4.040 4.080 3.920 3.950 35,897 -0.15(-3.66%)
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.