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 (%)
Jul 31, 2012 3.890 4.240 3.620 3.910 57,002 -0.03(-0.76%)
Jul 30, 2012 3.640 3.949 3.530 3.940 36,865 +0.39(+10.99%)
Jul 27, 2012 3.670 3.670 3.460 3.550 17,896 -0.15(-4.05%)
Jul 26, 2012 3.570 3.930 3.410 3.700 39,408 +0.09(+2.52%)
Jul 25, 2012 3.570 3.609 3.450 3.609 20,463 +0.04(+1.09%)
Jul 24, 2012 3.650 3.650 3.550 3.570 3,533 -0.06(-1.65%)
Jul 23, 2012 3.654 3.654 3.580 3.630 1,300 -0.01(-0.27%)
Jul 20, 2012 3.560 3.670 3.560 3.640 5,300 -0.04(-1.09%)
Jul 19, 2012 3.780 3.780 3.660 3.680 1,200 +0.01(+0.27%)
Jul 18, 2012 3.660 3.710 3.650 3.670 5,285 +0.00(+0.00%)
Jul 17, 2012 3.640 3.690 3.640 3.670 2,800 +0.03(+0.82%)
Jul 16, 2012 3.740 3.760 3.640 3.640 7,016 -0.05(-1.36%)
Jul 13, 2012 3.800 3.800 3.685 3.690 10,748 -0.04(-1.07%)
Jul 12, 2012 3.750 3.810 3.730 3.730 12,934 +0.02(+0.54%)
Jul 11, 2012 3.750 3.800 3.710 3.710 3,292 +0.00(+0.00%)
Jul 10, 2012 3.790 3.810 3.710 3.710 4,335 -0.04(-1.07%)
Jul 09, 2012 3.850 3.850 3.750 3.750 3,828 -0.09(-2.34%)
Jul 06, 2012 3.780 3.840 3.730 3.840 2,414 +0.02(+0.52%)
Jul 05, 2012 3.740 3.850 3.730 3.820 13,650 +0.07(+1.87%)
Jul 03, 2012 3.830 3.860 3.750 3.750 30,980 -0.14(-3.60%)
Jul 02, 2012 3.840 3.900 3.840 3.890 6,271 +0.03(+0.78%)
Jun 29, 2012 3.650 3.900 3.630 3.860 158,727 +0.26(+7.22%)
Jun 28, 2012 3.710 3.715 3.512 3.600 17,603 -0.14(-3.74%)
Jun 27, 2012 3.750 3.800 3.670 3.740 10,738 -0.06(-1.58%)
Jun 26, 2012 3.910 3.910 3.750 3.800 9,833 -0.15(-3.80%)
Jun 25, 2012 4.000 4.070 3.872 3.950 3,547 -0.05(-1.25%)
Jun 22, 2012 4.000 4.060 3.730 4.000 32,606 -0.01(-0.25%)
Jun 21, 2012 4.000 4.040 4.000 4.010 4,650 -0.01(-0.25%)
Jun 20, 2012 4.040 4.040 4.000 4.020 3,404 -0.07(-1.71%)
Jun 19, 2012 3.950 4.090 3.950 4.090 3,927 +0.16(+4.07%)
Jun 18, 2012 4.050 4.050 3.900 3.930 40,269 -0.12(-2.96%)
Jun 15, 2012 4.060 4.060 3.970 4.050 6,620 -0.03(-0.74%)
Jun 14, 2012 4.110 4.120 4.000 4.080 1,510 -0.03(-0.73%)
Jun 13, 2012 4.000 4.130 3.900 4.110 15,824 +0.11(+2.75%)
Jun 12, 2012 4.000 4.020 3.960 4.000 19,590 -0.04(-0.99%)
Jun 11, 2012 4.040 4.120 4.000 4.040 11,848 +0.01(+0.25%)
Jun 08, 2012 4.050 4.130 4.030 4.030 14,137 -0.03(-0.74%)
Jun 07, 2012 4.160 4.170 4.030 4.060 8,236 -0.14(-3.33%)
Jun 06, 2012 4.030 4.200 4.030 4.200 6,363 +0.19(+4.74%)
Jun 05, 2012 4.000 4.110 4.000 4.010 21,230 -0.01(-0.25%)
Jun 04, 2012 4.160 4.160 4.000 4.020 20,755 +0.00(+0.00%)
Jun 01, 2012 4.110 4.119 4.000 4.020 15,228 -0.21(-4.96%)
May 31, 2012 4.070 4.230 4.000 4.230 44,515 +0.12(+2.92%)
May 30, 2012 4.155 4.195 4.050 4.110 9,631 +0.01(+0.24%)
May 29, 2012 4.100 4.210 4.070 4.100 12,982 +0.06(+1.49%)
May 25, 2012 4.170 4.170 4.040 4.040 6,905 -0.11(-2.65%)
May 24, 2012 4.120 4.290 4.060 4.150 22,913 +0.10(+2.47%)
May 23, 2012 4.320 4.320 4.050 4.050 23,395 -0.22(-5.15%)
May 22, 2012 4.050 4.410 4.010 4.270 10,352 +0.27(+6.75%)
May 21, 2012 4.180 4.200 4.000 4.000 14,659 -0.16(-3.85%)
May 18, 2012 4.010 4.290 4.010 4.160 21,210 +0.04(+0.97%)
May 17, 2012 4.090 4.180 3.840 4.120 58,341 +0.02(+0.49%)
May 16, 2012 4.150 4.300 4.050 4.100 31,103 -0.06(-1.44%)
May 15, 2012 4.410 4.410 4.140 4.160 39,204 -0.30(-6.73%)
May 14, 2012 4.370 4.500 4.290 4.460 26,018 +0.05(+1.13%)
May 11, 2012 4.290 4.610 4.220 4.410 53,072 +0.15(+3.52%)
May 10, 2012 4.420 4.550 4.090 4.260 92,181 -0.13(-2.96%)
May 09, 2012 4.240 4.490 4.100 4.390 41,458 +0.14(+3.29%)
May 08, 2012 4.530 4.870 4.210 4.250 42,631 -0.24(-5.35%)
May 07, 2012 4.580 4.690 4.490 4.490 6,887 -0.06(-1.32%)
May 04, 2012 4.610 4.630 4.540 4.550 12,716 -0.15(-3.19%)
May 03, 2012 4.780 4.780 4.630 4.700 10,619 -0.25(-5.05%)
May 02, 2012 4.950 4.950 4.850 4.950 18,422 -0.02(-0.40%)
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.