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 (%)
Dec 31, 2002 3.570 3.710 3.500 3.700 30,800 +0.13(+3.64%)
Dec 30, 2002 3.240 3.570 3.100 3.570 20,200 +0.37(+11.56%)
Dec 27, 2002 3.100 3.200 3.050 3.200 10,600 +0.01(+0.31%)
Dec 26, 2002 2.990 3.190 2.750 3.190 14,400 +0.20(+6.69%)
Dec 24, 2002 2.990 2.990 2.990 2.990 900 +0.04(+1.36%)
Dec 23, 2002 3.020 3.130 2.910 2.950 3,000 -0.07(-2.29%)
Dec 20, 2002 3.020 3.100 2.890 3.019 8,300 -0.00(-0.03%)
Dec 19, 2002 3.040 3.050 3.020 3.020 7,400 -0.02(-0.66%)
Dec 18, 2002 3.020 3.040 3.010 3.040 64,900 +0.02(+0.83%)
Dec 17, 2002 3.050 3.050 3.010 3.015 49,800 -0.03(-0.99%)
Dec 16, 2002 3.000 3.069 3.000 3.045 47,800 +0.02(+0.83%)
Dec 13, 2002 3.000 3.090 3.000 3.020 114,500 -0.02(-0.66%)
Dec 12, 2002 2.960 3.050 2.960 3.040 68,500 +0.09(+3.05%)
Dec 11, 2002 2.560 2.950 2.560 2.950 6,600 +0.02(+0.68%)
Dec 10, 2002 2.960 3.000 2.510 2.930 5,000 -0.12(-3.93%)
Dec 09, 2002 2.900 3.050 2.750 3.050 95,300 +0.20(+7.02%)
Dec 06, 2002 2.920 2.920 2.760 2.850 2,700 +0.05(+1.79%)
Dec 05, 2002 2.890 2.940 2.790 2.800 6,300 +0.01(+0.36%)
Dec 04, 2002 3.040 3.050 2.790 2.790 13,200 -0.10(-3.46%)
Dec 03, 2002 3.010 3.100 2.860 2.890 80,400 +0.14(+5.09%)
Dec 02, 2002 2.820 2.820 2.580 2.750 35,400 +0.01(+0.36%)
Nov 29, 2002 2.700 2.740 2.700 2.740 3,900 +0.09(+3.40%)
Nov 27, 2002 2.670 2.700 2.560 2.650 11,700 -0.05(-1.85%)
Nov 26, 2002 2.940 2.960 2.550 2.700 33,700 -0.29(-9.70%)
Nov 25, 2002 2.620 3.200 2.620 2.990 52,200 +0.24(+8.73%)
Nov 22, 2002 2.490 2.850 2.260 2.750 57,300 +0.45(+19.57%)
Nov 21, 2002 2.210 2.360 2.050 2.300 26,000 +0.05(+2.22%)
Nov 20, 2002 2.180 2.250 2.180 2.250 8,000 +0.10(+4.65%)
Nov 19, 2002 2.350 2.350 2.110 2.150 24,400 -0.16(-6.93%)
Nov 18, 2002 2.270 2.311 2.270 2.310 4,500 -0.09(-3.75%)
Nov 15, 2002 2.340 2.400 2.250 2.400 15,900 +0.00(+0.00%)
Nov 14, 2002 2.280 2.500 2.270 2.400 29,500 +0.13(+5.73%)
Nov 13, 2002 2.111 2.500 2.110 2.270 20,900 +0.15(+7.08%)
Nov 12, 2002 2.190 2.200 2.050 2.120 26,000 +0.07(+3.41%)
Nov 11, 2002 2.060 2.210 2.030 2.050 27,100 +0.03(+1.49%)
Nov 08, 2002 2.030 2.200 2.020 2.020 15,400 -0.02(-1.03%)
Nov 07, 2002 2.110 2.251 2.040 2.041 24,800 -0.21(-9.29%)
Nov 06, 2002 1.960 2.270 1.920 2.250 25,700 +0.34(+17.80%)
Nov 05, 2002 2.000 2.019 1.860 1.910 1,900 -0.09(-4.50%)
Nov 04, 2002 2.050 2.050 1.970 2.000 39,800 -0.02(-0.99%)
Nov 01, 2002 1.980 2.060 1.720 2.020 16,200 +0.05(+2.59%)
Oct 31, 2002 1.990 1.990 1.730 1.969 9,700 +0.05(+2.55%)
Oct 30, 2002 2.000 2.050 1.700 1.920 8,600 -0.09(-4.53%)
Oct 29, 2002 2.020 2.101 1.990 2.011 9,200 -0.01(-0.45%)
Oct 28, 2002 2.100 2.300 1.960 2.020 30,500 -0.18(-8.14%)
Oct 25, 2002 2.210 2.230 2.160 2.199 7,400 -0.03(-1.39%)
Oct 24, 2002 2.010 2.500 2.010 2.230 6,200 -0.02(-0.89%)
Oct 23, 2002 2.090 2.250 1.970 2.250 27,600 +0.27(+13.64%)
Oct 22, 2002 1.870 2.090 1.850 1.980 7,000 +0.18(+10.00%)
Oct 21, 2002 1.710 1.930 1.690 1.800 1,011,800 +0.06(+3.45%)
Oct 18, 2002 1.780 1.810 1.700 1.740 6,200 -0.06(-3.33%)
Oct 17, 2002 1.800 1.880 1.800 1.800 12,800 -0.01(-0.55%)
Oct 16, 2002 1.760 1.830 1.690 1.810 7,700 -0.02(-1.09%)
Oct 15, 2002 2.220 2.220 1.640 1.830 243,200 -0.40(-17.94%)
Oct 14, 2002 2.010 2.230 1.970 2.230 26,200 -0.02(-0.89%)
Oct 11, 2002 2.150 2.250 1.810 2.250 8,300 +0.00(+0.00%)
Oct 10, 2002 2.080 2.250 2.080 2.250 1,700 +0.15(+7.14%)
Oct 09, 2002 2.070 2.240 2.070 2.100 6,700 -0.19(-8.30%)
Oct 08, 2002 2.150 2.330 2.060 2.290 5,500 -0.09(-3.78%)
Oct 07, 2002 2.550 2.571 2.300 2.380 16,200 -0.41(-14.70%)
Oct 04, 2002 2.512 2.790 2.512 2.790 2,000 +0.03(+1.09%)
Oct 03, 2002 2.522 2.760 2.520 2.760 4,000 +0.11(+4.15%)
Oct 02, 2002 2.390 2.650 2.300 2.650 12,300 -0.05(-1.85%)
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.