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 (%)
Sep 30, 2002 2.400 3.410 2.100 3.320 6,280,000 +0.38(+12.91%)
Sep 27, 2002 2.940 2.950 2.940 2.941 2,600 +0.00(+0.02%)
Sep 26, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 25, 2002 2.511 2.511 2.511 2.940 800 +0.14(+5.00%)
Sep 24, 2002 2.520 2.800 2.500 2.800 2,510,000 -0.10(-3.45%)
Sep 23, 2002 3.000 3.001 2.539 2.900 2,710,000 -0.10(-3.33%)
Sep 20, 2002 2.580 3.030 2.520 3.000 7,100 +0.17(+6.01%)
Sep 19, 2002 2.760 2.830 2.550 2.830 7,900 +0.08(+2.91%)
Sep 18, 2002 2.760 2.760 2.750 2.750 500 +0.00(+0.00%)
Sep 17, 2002 2.750 2.751 2.750 2.750 1,500 -0.01(-0.36%)
Sep 16, 2002 2.801 2.801 2.750 2.760 4,400 -0.04(-1.43%)
Sep 13, 2002 2.831 2.831 2.800 2.800 100,000 -0.03(-1.06%)
Sep 12, 2002 2.950 3.001 2.830 2.830 2,500 +0.00(+0.00%)
Sep 11, 2002 2.830 2.830 2.830 2.830 2,400 -0.02(-0.70%)
Sep 10, 2002 2.852 2.890 2.850 2.850 4,500 +0.00(+0.00%)
Sep 09, 2002 2.850 2.850 2.850 2.850 900 +0.02(+0.71%)
Sep 06, 2002 2.830 2.830 2.830 2.830 400 -0.19(-6.25%)
Sep 05, 2002 2.812 3.019 2.812 3.019 900 -0.03(-1.03%)
Sep 04, 2002 3.020 3.150 2.800 3.050 4,600 +0.03(+0.99%)
Sep 03, 2002 3.020 3.190 3.020 3.020 2,300 -0.18(-5.63%)
Aug 30, 2002 2.910 3.200 2.850 3.200 170,000 +0.09(+2.89%)
Aug 29, 2002 3.010 3.150 3.010 3.110 1,100 +0.11(+3.67%)
Aug 28, 2002 2.998 3.000 2.850 3.000 1,300 -0.19(-5.96%)
Aug 27, 2002 3.101 3.190 2.820 3.190 4,300 -0.06(-1.82%)
Aug 26, 2002 3.100 3.250 3.100 3.249 8,100 +0.12(+3.80%)
Aug 23, 2002 2.810 3.130 2.800 3.130 5,000 +0.13(+4.33%)
Aug 22, 2002 2.900 3.000 2.801 3.000 6,100 +0.40(+15.38%)
Aug 21, 2002 2.600 2.750 2.600 2.600 2,200 +0.07(+2.77%)
Aug 20, 2002 2.890 2.890 2.530 2.530 3,300 +0.01(+0.26%)
Aug 16, 2002 2.880 2.929 2.523 2.523 6,300 -0.31(-10.83%)
Aug 15, 2002 2.670 2.830 2.500 2.830 363,100 +0.14(+5.20%)
Aug 14, 2002 2.810 2.810 2.500 2.690 16,900 -0.31(-10.33%)
Aug 13, 2002 3.001 3.020 2.750 3.000 17,800 -0.10(-3.23%)
Aug 12, 2002 3.110 3.110 3.100 3.100 980,000 -0.15(-4.62%)
Aug 07, 2002 3.250 3.250 3.000 3.250 8,500 +0.05(+1.56%)
Aug 06, 2002 3.250 3.500 3.102 3.200 65,100 -0.05(-1.54%)
Aug 05, 2002 3.200 3.650 3.200 3.250 1,300 -0.20(-5.80%)
Aug 02, 2002 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Aug 01, 2002 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 31, 2002 3.440 3.440 3.400 3.400 340,000 +0.01(+0.29%)
Jul 30, 2002 3.250 3.390 3.200 3.390 1,000 +0.09(+2.73%)
Jul 29, 2002 3.260 3.300 3.251 3.300 4,200 +0.05(+1.54%)
Jul 26, 2002 3.500 3.500 3.201 3.250 1,300 -0.15(-4.41%)
Jul 25, 2002 3.200 3.400 3.190 3.400 10,600 -0.13(-3.68%)
Jul 24, 2002 3.350 3.530 3.300 3.530 2,900 -0.07(-1.94%)
Jul 23, 2002 3.250 3.600 3.250 3.600 53,900 +0.20(+5.88%)
Jul 22, 2002 3.250 3.470 3.090 3.400 6,600 +0.00(+0.00%)
Jul 19, 2002 3.250 3.440 3.250 3.400 2,400 +0.14(+4.29%)
Jul 17, 2002 3.300 3.300 3.260 3.260 16,500 -0.13(-3.83%)
Jul 12, 2002 3.060 3.390 3.060 3.390 5,200 +0.09(+2.79%)
Jul 11, 2002 3.151 3.298 3.050 3.298 3,900 +0.10(+3.03%)
Jul 10, 2002 3.160 3.201 3.160 3.201 2,100 -0.05(-1.55%)
Jul 09, 2002 3.400 3.400 3.251 3.251 900 -0.15(-4.37%)
Jul 08, 2002 3.200 3.400 3.200 3.400 7,100 +0.00(+0.00%)
Jul 05, 2002 3.400 3.400 3.400 3.400 300 +0.20(+6.25%)
Jul 04, 2002 3.200 3.200 3.080 3.200 1,600 +0.00(+0.00%)
Jul 03, 2002 3.200 3.200 3.080 3.200 1,600 -0.20(-5.88%)
Jul 02, 2002 3.160 3.400 3.160 3.400 3,000 +0.10(+3.03%)
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.