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

Ultralife Corp (NQ: ULBI )

11.86 -0.20 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2003 3.450 3.480 3.140 3.260 5,100 -0.20(-5.81%)
Jan 30, 2003 3.260 3.461 3.290 3.461 2,200 +0.20(+6.13%)
Jan 29, 2003 3.261 3.261 3.261 3.261 500 -0.01(-0.28%)
Jan 28, 2003 3.160 3.300 3.100 3.270 5,400 -0.01(-0.30%)
Jan 27, 2003 3.270 3.280 3.160 3.280 3,800 -0.01(-0.30%)
Jan 24, 2003 3.250 3.290 3.160 3.290 5,500 +0.02(+0.61%)
Jan 23, 2003 3.370 3.460 3.100 3.270 10,200 -0.13(-3.82%)
Jan 22, 2003 3.350 3.470 3.040 3.400 5,100 -0.10(-2.86%)
Jan 21, 2003 3.350 3.500 3.350 3.500 7,800 +0.16(+4.79%)
Jan 17, 2003 3.280 3.450 3.110 3.340 5,200 +0.13(+4.05%)
Jan 16, 2003 3.280 3.280 3.200 3.210 4,500 -0.20(-5.87%)
Jan 15, 2003 3.410 3.410 3.410 3.410 100 -0.01(-0.29%)
Jan 14, 2003 3.260 3.420 3.250 3.420 2,100 +0.05(+1.48%)
Jan 13, 2003 3.440 3.440 3.260 3.370 3,600 -0.13(-3.71%)
Jan 10, 2003 3.420 3.500 3.420 3.500 2,500 +0.00(+0.00%)
Jan 09, 2003 3.550 3.550 3.470 3.500 6,100 +0.02(+0.57%)
Jan 08, 2003 3.250 3.570 3.170 3.480 3,400 +0.22(+6.75%)
Jan 07, 2003 3.540 3.540 3.250 3.260 6,300 -0.28(-7.91%)
Jan 06, 2003 3.750 3.800 3.400 3.540 11,800 -0.23(-6.10%)
Jan 03, 2003 3.850 3.850 3.770 3.770 3,200 -0.03(-0.79%)
Jan 02, 2003 3.710 3.900 3.480 3.800 3,500 +0.10(+2.70%)
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%)
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.