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

Ultralife Corp (NQ: ULBI )

11.77 -0.09 (-0.76%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 30, 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, 2020 7.080 7.131 6.970 7.010 60,539 -0.03(-0.43%)
Jun 29, 2020 6.620 7.130 6.620 7.040 82,070 +0.38(+5.71%)
Jun 26, 2020 7.270 7.420 6.560 6.660 935,100 -0.67(-9.14%)
Jun 25, 2020 7.660 7.680 6.930 7.330 81,668 -0.23(-3.04%)
Jun 24, 2020 7.440 7.850 7.340 7.560 60,592 +0.15(+2.02%)
Jun 23, 2020 7.400 7.450 7.310 7.410 49,815 +0.04(+0.54%)
Jun 22, 2020 7.390 7.485 7.176 7.370 42,897 +0.04(+0.55%)
Jun 19, 2020 7.320 7.395 7.170 7.330 53,200 +0.11(+1.52%)
Jun 18, 2020 6.960 7.290 6.960 7.220 88,652 +0.27(+3.88%)
Jun 17, 2020 6.880 7.160 6.880 6.950 107,648 +0.06(+0.87%)
Jun 16, 2020 7.090 7.190 6.850 6.890 50,840 -0.06(-0.86%)
Jun 15, 2020 6.950 7.310 6.840 6.950 134,507 -0.20(-2.80%)
Jun 12, 2020 7.090 7.520 6.890 7.150 54,700 +0.06(+0.85%)
Jun 11, 2020 7.920 7.920 7.020 7.090 38,123 -0.76(-9.68%)
Jun 10, 2020 8.280 8.280 7.850 7.850 45,862 -0.42(-5.08%)
Jun 09, 2020 8.170 8.430 8.140 8.270 32,113 +0.06(+0.73%)
Jun 08, 2020 8.090 8.430 8.030 8.210 29,572 +0.13(+1.61%)
Jun 05, 2020 8.120 8.150 7.950 8.080 52,900 -0.05(-0.62%)
Jun 04, 2020 8.090 8.360 7.940 8.130 46,879 -0.16(-1.93%)
Jun 03, 2020 8.000 8.380 7.910 8.290 28,806 +0.29(+3.62%)
Jun 02, 2020 8.160 8.360 7.955 8.000 49,538 -0.05(-0.62%)
Jun 01, 2020 8.290 8.390 7.990 8.050 27,422 -0.30(-3.59%)
May 29, 2020 8.350 8.515 8.100 8.350 21,600 +0.00(+0.00%)
May 28, 2020 8.440 8.580 8.050 8.350 22,739 +0.06(+0.72%)
May 27, 2020 8.350 8.400 7.905 8.290 31,100 -0.04(-0.48%)
May 26, 2020 8.480 8.550 8.160 8.330 45,550 -0.15(-1.77%)
May 22, 2020 8.180 8.560 7.910 8.480 73,300 +0.37(+4.56%)
May 21, 2020 8.230 8.230 7.944 8.110 53,860 -0.07(-0.86%)
May 20, 2020 7.800 8.180 7.800 8.180 33,404 +0.28(+3.54%)
May 19, 2020 7.710 7.970 7.470 7.900 26,944 +0.07(+0.89%)
May 18, 2020 8.040 8.159 7.690 7.830 25,135 -0.03(-0.38%)
May 15, 2020 7.530 7.950 7.276 7.860 31,400 +0.21(+2.75%)
May 14, 2020 7.550 7.650 7.110 7.650 36,410 +0.07(+0.86%)
May 13, 2020 7.820 7.820 7.360 7.585 24,951 -0.40(-4.95%)
May 12, 2020 7.950 8.090 7.746 7.980 21,588 +0.23(+2.97%)
May 11, 2020 8.170 8.500 7.750 7.750 55,623 -0.46(-5.60%)
May 08, 2020 8.370 8.400 8.150 8.210 29,800 +0.11(+1.36%)
May 07, 2020 8.400 8.850 7.970 8.100 41,812 -0.05(-0.61%)
May 06, 2020 8.350 8.480 8.150 8.150 33,659 -0.23(-2.74%)
May 05, 2020 7.980 8.595 7.410 8.380 38,669 +0.25(+3.08%)
May 04, 2020 7.220 8.180 6.500 8.130 46,910 +0.60(+7.97%)
May 01, 2020 7.220 7.660 7.000 7.530 17,300 +0.48(+6.81%)
Apr 30, 2020 7.130 7.230 6.810 7.050 29,688 +0.05(+0.71%)
Apr 29, 2020 6.912 7.165 6.912 7.000 10,556 -0.01(-0.14%)
Apr 28, 2020 7.120 7.250 6.450 7.010 18,889 -0.08(-1.13%)
Apr 27, 2020 6.980 7.103 6.650 7.090 12,899 +0.22(+3.20%)
Apr 24, 2020 7.150 7.150 6.850 6.870 8,600 -0.19(-2.69%)
Apr 23, 2020 6.891 7.160 6.542 7.060 24,382 +0.21(+3.07%)
Apr 22, 2020 6.620 6.940 6.200 6.850 31,227 +0.19(+2.85%)
Apr 21, 2020 6.420 6.680 6.185 6.660 3,691 -0.09(-1.33%)
Apr 20, 2020 6.120 6.750 6.120 6.750 12,588 +0.54(+8.70%)
Apr 17, 2020 6.100 6.300 5.900 6.210 6,600 +0.21(+3.50%)
Apr 16, 2020 5.960 6.280 5.910 6.000 17,924 -0.02(-0.33%)
Apr 15, 2020 6.060 6.130 6.000 6.020 11,217 -0.29(-4.60%)
Apr 14, 2020 6.140 6.640 6.100 6.310 48,881 +0.17(+2.77%)
Apr 13, 2020 6.510 6.510 6.120 6.140 12,998 -0.36(-5.54%)
Apr 09, 2020 6.730 6.730 6.050 6.500 36,300 -0.12(-1.81%)
Apr 08, 2020 6.550 6.980 6.350 6.620 76,029 +0.12(+1.85%)
Apr 07, 2020 6.180 6.500 6.140 6.500 14,098 +0.38(+6.12%)
Apr 06, 2020 5.650 6.200 5.650 6.125 7,571 +0.46(+8.12%)
Apr 03, 2020 4.920 5.790 4.900 5.665 19,500 +0.67(+13.41%)
Apr 02, 2020 4.960 5.120 4.850 4.995 72,840 -0.12(-2.25%)
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.