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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 5.800 6.060 5.760 6.060 287,777 +0.32(+5.57%)
Sep 29, 2009 5.970 6.180 5.710 5.740 1,488,725 -0.16(-2.71%)
Sep 28, 2009 6.440 6.480 5.600 5.900 616,181 -0.71(-10.74%)
Sep 25, 2009 6.690 6.780 6.550 6.610 33,790 -0.12(-1.78%)
Sep 24, 2009 6.870 6.870 6.520 6.730 68,585 -0.10(-1.46%)
Sep 23, 2009 6.670 7.000 6.660 6.830 154,848 +0.39(+6.06%)
Sep 22, 2009 6.400 6.650 6.330 6.440 99,260 +0.07(+1.10%)
Sep 21, 2009 6.200 6.400 6.000 6.370 92,304 +0.04(+0.63%)
Sep 18, 2009 6.380 6.400 6.310 6.330 59,155 -0.02(-0.31%)
Sep 17, 2009 6.430 6.490 6.320 6.350 23,591 -0.07(-1.09%)
Sep 16, 2009 6.500 6.500 6.375 6.420 46,955 -0.08(-1.23%)
Sep 15, 2009 6.520 6.590 6.360 6.500 44,401 +0.00(+0.00%)
Sep 14, 2009 6.140 6.559 6.110 6.500 37,342 +0.31(+5.01%)
Sep 11, 2009 6.260 6.280 6.010 6.190 20,581 -0.06(-0.96%)
Sep 10, 2009 6.100 6.250 6.100 6.250 27,549 +0.16(+2.63%)
Sep 09, 2009 6.060 6.140 6.040 6.090 24,409 +0.04(+0.66%)
Sep 08, 2009 5.920 6.110 5.810 6.050 48,420 +0.21(+3.60%)
Sep 04, 2009 5.790 5.950 5.680 5.840 36,650 +0.04(+0.69%)
Sep 03, 2009 5.910 5.920 5.600 5.800 132,476 -0.10(-1.69%)
Sep 02, 2009 6.090 6.130 5.850 5.900 74,429 -0.24(-3.91%)
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.