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, 2017 6.850 7.360 6.800 7.200 118,293 +0.35(+5.11%)
Jun 29, 2017 6.750 6.850 6.650 6.850 64,992 +0.15(+2.24%)
Jun 28, 2017 6.850 6.850 6.700 6.700 52,554 -0.15(-2.19%)
Jun 27, 2017 6.800 6.950 6.700 6.850 83,995 -0.04(-0.63%)
Jun 26, 2017 6.900 6.956 6.750 6.894 46,878 -0.11(-1.52%)
Jun 23, 2017 6.650 7.000 6.650 7.000 46,462 +0.30(+4.48%)
Jun 22, 2017 6.850 6.850 6.550 6.700 52,669 -0.10(-1.47%)
Jun 21, 2017 6.850 6.850 6.550 6.800 37,041 -0.05(-0.73%)
Jun 20, 2017 6.650 6.850 6.500 6.850 56,418 +0.20(+3.01%)
Jun 19, 2017 6.700 6.750 6.500 6.650 65,520 +0.05(+0.76%)
Jun 16, 2017 6.650 6.800 6.500 6.600 32,496 -0.05(-0.75%)
Jun 15, 2017 6.800 6.800 6.550 6.650 25,790 -0.15(-2.21%)
Jun 14, 2017 6.750 6.885 6.500 6.800 50,616 +0.05(+0.74%)
Jun 13, 2017 7.000 7.000 6.650 6.750 98,839 -0.25(-3.57%)
Jun 12, 2017 7.050 7.050 6.800 7.000 141,232 +0.00(+0.00%)
Jun 09, 2017 6.800 7.000 6.800 7.000 69,442 +0.25(+3.70%)
Jun 08, 2017 6.950 7.000 6.555 6.750 119,853 -0.25(-3.57%)
Jun 07, 2017 6.750 7.050 6.600 7.000 75,626 +0.30(+4.48%)
Jun 06, 2017 6.900 6.900 6.550 6.700 58,011 -0.25(-3.60%)
Jun 05, 2017 6.750 6.965 6.650 6.950 82,977 +0.25(+3.73%)
Jun 02, 2017 6.700 6.750 6.610 6.700 46,183 +0.10(+1.52%)
Jun 01, 2017 6.550 6.800 6.388 6.600 41,450 +0.20(+3.12%)
May 31, 2017 6.700 6.775 6.250 6.400 40,002 -0.35(-5.19%)
May 30, 2017 6.250 6.750 6.250 6.750 56,621 +0.60(+9.76%)
May 26, 2017 6.000 6.200 5.995 6.150 64,171 +0.15(+2.50%)
May 25, 2017 5.900 6.000 5.750 6.000 20,856 +0.10(+1.69%)
May 24, 2017 5.900 5.900 5.750 5.900 129,239 +0.00(+0.00%)
May 23, 2017 5.850 5.950 5.750 5.900 66,559 +0.05(+0.85%)
May 22, 2017 6.000 6.086 5.755 5.850 88,630 -0.15(-2.50%)
May 19, 2017 6.000 6.042 5.950 6.000 9,848 +0.00(+0.00%)
May 18, 2017 5.900 6.100 5.900 6.000 80,730 +0.00(+0.00%)
May 17, 2017 6.050 6.050 5.900 6.000 35,313 -0.15(-2.44%)
May 16, 2017 6.300 6.300 6.050 6.150 63,601 -0.05(-0.81%)
May 15, 2017 6.250 6.350 6.100 6.200 131,783 +0.15(+2.48%)
May 12, 2017 6.000 6.107 5.950 6.050 33,797 +0.10(+1.68%)
May 11, 2017 5.850 6.050 5.850 5.950 60,434 +0.05(+0.85%)
May 10, 2017 5.900 6.350 5.750 5.900 42,858 +0.00(+0.00%)
May 09, 2017 6.150 6.650 5.800 5.900 190,902 -0.35(-5.60%)
May 08, 2017 6.100 6.250 5.850 6.250 63,319 +0.30(+5.04%)
May 05, 2017 5.750 6.200 5.729 5.950 134,501 +0.25(+4.39%)
May 04, 2017 5.631 5.750 5.545 5.700 132,258 +0.15(+2.70%)
May 03, 2017 5.595 5.645 5.525 5.550 33,738 +0.00(+0.00%)
May 02, 2017 5.750 5.750 5.550 5.550 24,958 -0.05(-0.89%)
May 01, 2017 5.450 5.695 5.450 5.600 56,807 +0.10(+1.82%)
Apr 28, 2017 5.588 5.700 5.450 5.500 3,005 -0.05(-0.90%)
Apr 27, 2017 5.600 5.650 5.550 5.550 14,693 -0.05(-0.89%)
Apr 26, 2017 5.750 5.800 5.573 5.600 27,819 -0.05(-0.88%)
Apr 25, 2017 5.500 5.650 5.500 5.650 8,839 +0.15(+2.73%)
Apr 24, 2017 5.450 5.637 5.450 5.500 16,829 +0.05(+0.92%)
Apr 21, 2017 5.550 5.550 5.275 5.450 30,114 -0.20(-3.54%)
Apr 20, 2017 5.650 5.800 5.550 5.650 10,978 +0.00(+0.00%)
Apr 19, 2017 5.700 5.937 5.600 5.650 7,464 +0.00(+0.00%)
Apr 18, 2017 5.800 5.800 5.650 5.650 36,693 -0.05(-0.88%)
Apr 17, 2017 5.555 5.700 5.555 5.700 27,141 +0.11(+1.89%)
Apr 13, 2017 5.500 5.645 5.380 5.594 34,820 +0.14(+2.65%)
Apr 12, 2017 5.350 5.500 5.300 5.450 65,443 +0.10(+1.87%)
Apr 11, 2017 5.313 5.500 5.313 5.350 13,828 +0.05(+0.94%)
Apr 10, 2017 5.395 5.450 5.300 5.300 12,720 -0.05(-0.93%)
Apr 07, 2017 5.250 5.400 5.250 5.350 34,105 +0.05(+0.94%)
Apr 06, 2017 5.350 5.350 5.250 5.300 23,308 +0.05(+0.95%)
Apr 05, 2017 5.330 5.345 5.250 5.250 22,684 -0.05(-0.94%)
Apr 04, 2017 5.400 5.450 5.300 5.300 15,600 +0.00(+0.00%)
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.