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

Ultralife Corp (NQ: ULBI )

11.46 -0.40 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2021 6.950 7.200 6.680 6.810 42,600 -0.08(-1.16%)
Feb 25, 2021 7.120 7.255 6.850 6.890 91,678 -0.31(-4.31%)
Feb 24, 2021 6.940 7.280 6.930 7.200 78,836 +0.25(+3.60%)
Feb 23, 2021 6.780 7.085 6.550 6.950 90,137 +0.09(+1.31%)
Feb 22, 2021 6.960 7.017 6.850 6.860 66,993 -0.16(-2.28%)
Feb 19, 2021 7.030 7.100 6.895 7.020 43,700 +0.03(+0.43%)
Feb 18, 2021 7.310 7.310 6.900 6.990 52,492 -0.36(-4.90%)
Feb 17, 2021 7.300 7.410 7.230 7.350 64,711 -0.06(-0.81%)
Feb 16, 2021 7.399 7.498 7.050 7.410 107,803 +0.19(+2.63%)
Feb 12, 2021 7.060 7.310 6.920 7.220 82,400 +0.18(+2.56%)
Feb 11, 2021 6.960 7.150 6.710 7.040 149,249 +0.06(+0.86%)
Feb 10, 2021 7.450 7.450 6.950 6.980 112,088 -0.47(-6.31%)
Feb 09, 2021 7.640 7.690 7.150 7.450 182,117 -0.19(-2.49%)
Feb 08, 2021 6.610 7.990 6.500 7.640 1,521,851 +1.17(+18.08%)
Feb 05, 2021 6.610 6.640 6.340 6.470 66,300 -0.08(-1.22%)
Feb 04, 2021 6.100 6.560 6.010 6.550 134,115 +0.57(+9.53%)
Feb 03, 2021 6.100 6.260 5.872 5.980 100,339 -0.09(-1.48%)
Feb 02, 2021 6.030 6.130 5.965 6.070 37,753 +0.12(+2.02%)
Feb 01, 2021 5.990 6.050 5.880 5.950 47,488 +0.08(+1.36%)
Jan 29, 2021 5.760 6.119 5.540 5.870 120,500 +0.00(+0.00%)
Jan 28, 2021 6.790 6.790 5.810 5.870 164,746 -0.91(-13.42%)
Jan 27, 2021 6.600 6.900 6.600 6.780 183,770 +0.24(+3.67%)
Jan 26, 2021 6.740 6.820 6.440 6.540 87,779 -0.15(-2.24%)
Jan 25, 2021 6.810 6.920 6.530 6.690 71,834 -0.11(-1.62%)
Jan 22, 2021 6.750 6.990 6.700 6.800 86,900 +0.02(+0.29%)
Jan 21, 2021 6.670 6.835 6.590 6.780 40,301 +0.08(+1.19%)
Jan 20, 2021 6.800 6.840 6.600 6.700 69,594 -0.11(-1.62%)
Jan 19, 2021 6.780 6.960 6.710 6.810 64,275 +0.03(+0.44%)
Jan 15, 2021 6.910 6.995 6.760 6.780 47,800 -0.13(-1.88%)
Jan 14, 2021 7.050 7.050 6.850 6.910 130,086 -0.02(-0.29%)
Jan 13, 2021 7.020 7.130 6.870 6.930 147,353 -0.05(-0.72%)
Jan 12, 2021 6.740 7.000 6.680 6.980 49,851 +0.26(+3.87%)
Jan 11, 2021 6.720 6.820 6.670 6.720 68,287 -0.18(-2.61%)
Jan 08, 2021 7.290 7.300 6.780 6.900 118,900 -0.03(-0.43%)
Jan 07, 2021 6.730 7.180 6.580 6.930 224,248 +0.25(+3.74%)
Jan 06, 2021 6.630 6.835 6.630 6.680 62,521 +0.15(+2.30%)
Jan 05, 2021 6.490 6.650 6.490 6.530 25,666 +0.04(+0.62%)
Jan 04, 2021 6.590 6.600 6.400 6.490 37,722 +0.02(+0.31%)
Dec 31, 2020 6.470 6.470 6.470 58,668 +0.13(+2.05%)
Dec 30, 2020 6.300 6.510 6.300 6.340 58,668 +0.02(+0.32%)
Dec 29, 2020 6.420 6.420 6.230 6.320 44,490 -0.02(-0.32%)
Dec 28, 2020 6.350 6.600 6.200 6.340 84,375 -0.02(-0.31%)
Dec 24, 2020 6.500 6.500 6.360 6.360 16,900 -0.11(-1.70%)
Dec 23, 2020 6.400 6.570 6.390 6.470 35,827 +0.05(+0.78%)
Dec 22, 2020 6.420 6.560 6.340 6.420 25,798 +0.04(+0.63%)
Dec 21, 2020 6.630 6.640 6.210 6.380 77,729 -0.31(-4.63%)
Dec 18, 2020 6.860 6.920 6.670 6.690 121,900 -0.18(-2.62%)
Dec 17, 2020 6.926 6.926 6.765 6.870 20,492 +0.12(+1.78%)
Dec 16, 2020 6.910 6.952 6.750 6.750 30,624 -0.16(-2.32%)
Dec 15, 2020 6.820 7.000 6.710 6.910 36,213 +0.09(+1.32%)
Dec 14, 2020 6.830 6.990 6.620 6.820 40,070 +0.02(+0.29%)
Dec 11, 2020 6.990 7.000 6.760 6.800 25,200 -0.11(-1.59%)
Dec 10, 2020 6.870 7.070 6.700 6.910 37,646 -0.01(-0.14%)
Dec 09, 2020 7.090 7.120 6.905 6.920 50,488 -0.17(-2.40%)
Dec 08, 2020 6.930 7.170 6.780 7.090 59,653 +0.18(+2.60%)
Dec 07, 2020 6.650 6.950 6.450 6.910 68,202 +0.22(+3.29%)
Dec 04, 2020 6.800 6.810 6.520 6.690 53,900 +0.11(+1.67%)
Dec 03, 2020 6.830 6.850 6.570 6.580 30,863 -0.29(-4.22%)
Dec 02, 2020 6.580 6.960 6.410 6.870 42,970 +0.15(+2.23%)
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.