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 (%)
Nov 30, 2018 7.320 7.610 7.320 7.340 28,200 -0.07(-0.94%)
Nov 29, 2018 7.490 7.580 7.210 7.410 26,554 -0.17(-2.24%)
Nov 28, 2018 7.600 7.600 7.285 7.580 18,201 -0.02(-0.26%)
Nov 27, 2018 7.520 7.610 7.360 7.600 14,299 -0.06(-0.78%)
Nov 26, 2018 7.220 7.720 7.220 7.660 11,108 +0.49(+6.83%)
Nov 23, 2018 7.440 7.440 7.110 7.170 600 -0.32(-4.27%)
Nov 21, 2018 7.490 7.490 7.490 0 +0.24(+3.31%)
Nov 20, 2018 7.450 7.570 7.060 7.250 20,890 -0.30(-3.97%)
Nov 19, 2018 7.380 7.550 7.350 7.550 6,237 +0.24(+3.28%)
Nov 16, 2018 6.980 7.430 6.920 7.310 32,100 +0.30(+4.28%)
Nov 15, 2018 7.150 7.360 6.945 7.010 27,348 -0.31(-4.23%)
Nov 14, 2018 7.200 7.452 7.040 7.320 21,949 +0.17(+2.38%)
Nov 13, 2018 7.120 7.475 6.750 7.150 46,007 +0.00(+0.00%)
Nov 12, 2018 7.820 7.824 7.150 7.150 51,035 -0.73(-9.26%)
Nov 09, 2018 7.710 8.200 7.655 7.880 15,000 +0.18(+2.34%)
Nov 08, 2018 7.380 8.000 7.370 7.700 25,615 +0.34(+4.62%)
Nov 07, 2018 7.510 7.550 7.110 7.360 16,415 -0.07(-0.94%)
Nov 06, 2018 7.660 7.690 7.110 7.430 33,044 -0.27(-3.51%)
Nov 05, 2018 7.580 8.150 7.580 7.700 19,329 +0.19(+2.53%)
Nov 02, 2018 8.500 8.500 7.250 7.510 25,600 +0.31(+4.31%)
Nov 01, 2018 7.250 8.102 7.035 7.200 47,468 +0.43(+6.35%)
Oct 31, 2018 6.580 7.097 6.400 6.770 55,445 +0.22(+3.36%)
Oct 30, 2018 6.660 6.660 6.500 6.550 22,227 -0.14(-2.09%)
Oct 29, 2018 6.990 7.050 6.690 6.690 18,775 -0.35(-4.97%)
Oct 26, 2018 7.250 7.250 6.910 7.040 18,200 -0.26(-3.56%)
Oct 25, 2018 7.450 7.709 7.300 7.300 22,213 -0.21(-2.80%)
Oct 24, 2018 7.330 7.600 7.110 7.510 13,457 +0.13(+1.76%)
Oct 23, 2018 7.420 7.600 7.200 7.380 26,326 -0.18(-2.38%)
Oct 22, 2018 7.670 7.678 7.480 7.560 11,894 -0.19(-2.45%)
Oct 19, 2018 7.820 7.920 7.530 7.750 1,200 +0.17(+2.18%)
Oct 18, 2018 7.850 8.192 7.500 7.585 17,030 -0.25(-3.25%)
Oct 17, 2018 7.460 7.990 7.184 7.840 20,859 +0.26(+3.43%)
Oct 16, 2018 7.450 7.600 7.170 7.580 54,652 +0.27(+3.69%)
Oct 15, 2018 6.900 7.449 6.900 7.310 30,886 +0.39(+5.64%)
Oct 12, 2018 7.430 7.695 6.910 6.920 26,100 -0.40(-5.46%)
Oct 11, 2018 7.550 7.685 7.250 7.320 25,870 -0.28(-3.68%)
Oct 10, 2018 7.660 7.832 6.330 7.600 86,247 -0.13(-1.68%)
Oct 09, 2018 7.690 7.980 7.650 7.730 11,184 -0.01(-0.13%)
Oct 08, 2018 7.650 7.935 7.600 7.740 14,293 +0.09(+1.18%)
Oct 05, 2018 8.030 8.220 7.550 7.650 70,100 -0.35(-4.37%)
Oct 04, 2018 8.470 8.931 7.620 8.000 54,865 -0.47(-5.55%)
Oct 03, 2018 8.850 8.957 7.830 8.470 32,476 +0.41(+5.09%)
Oct 02, 2018 7.850 8.160 7.750 8.060 53,273 +0.23(+2.94%)
Oct 01, 2018 8.445 8.620 7.720 7.830 54,376 -0.32(-3.93%)
Sep 28, 2018 8.510 8.510 8.150 8.150 8,700 -0.20(-2.40%)
Sep 27, 2018 8.450 8.550 8.350 8.350 17,312 -0.20(-2.34%)
Sep 26, 2018 8.800 9.020 8.500 8.550 11,421 -0.15(-1.72%)
Sep 25, 2018 8.900 8.900 8.700 8.700 2,528 -0.20(-2.25%)
Sep 24, 2018 8.950 9.100 8.750 8.900 7,815 -0.10(-1.11%)
Sep 21, 2018 8.750 9.000 8.750 9.000 16,000 +0.10(+1.12%)
Sep 20, 2018 8.810 8.950 8.650 8.900 14,906 +0.05(+0.56%)
Sep 19, 2018 8.850 8.900 8.500 8.850 9,160 +0.30(+3.51%)
Sep 18, 2018 8.490 8.600 8.450 8.550 11,677 +0.10(+1.18%)
Sep 17, 2018 8.550 8.600 8.450 8.450 3,684 -0.10(-1.17%)
Sep 14, 2018 8.500 8.700 8.350 8.550 30,400 -0.05(-0.58%)
Sep 13, 2018 8.700 8.700 8.550 8.600 13,629 +0.00(+0.00%)
Sep 12, 2018 8.500 8.653 8.350 8.600 47,814 +0.15(+1.78%)
Sep 11, 2018 8.500 8.880 8.450 8.450 14,573 -0.12(-1.46%)
Sep 10, 2018 8.703 8.703 8.450 8.575 4,988 -0.03(-0.29%)
Sep 07, 2018 8.940 8.940 8.400 8.600 18,400 +0.15(+1.78%)
Sep 06, 2018 8.500 8.650 8.450 8.450 14,440 +0.00(+0.00%)
Sep 05, 2018 8.450 8.600 8.350 8.450 13,251 -0.05(-0.59%)
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.