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 28, 2008 9.990 10.21 9.700 10.20 36,590 +0.10(+0.99%)
Nov 26, 2008 8.590 10.10 8.430 10.10 238,501 +1.29(+14.64%)
Nov 25, 2008 8.590 9.070 8.290 8.810 112,681 +0.36(+4.26%)
Nov 24, 2008 9.250 9.490 8.160 8.450 200,793 -0.70(-7.65%)
Nov 21, 2008 7.620 9.250 7.540 9.150 144,297 +1.71(+22.98%)
Nov 20, 2008 8.180 8.460 7.320 7.440 122,093 -0.84(-10.14%)
Nov 19, 2008 8.840 8.990 8.230 8.280 89,503 -0.64(-7.17%)
Nov 18, 2008 8.810 8.980 8.340 8.920 87,198 +0.16(+1.83%)
Nov 17, 2008 9.020 9.500 8.700 8.760 49,566 -0.32(-3.52%)
Nov 14, 2008 9.850 9.860 9.064 9.080 51,405 -0.91(-9.11%)
Nov 13, 2008 9.120 10.00 8.660 9.990 116,684 +0.95(+10.51%)
Nov 12, 2008 9.640 9.770 8.990 9.040 81,029 -0.74(-7.57%)
Nov 11, 2008 9.390 9.910 9.020 9.780 124,354 +0.32(+3.38%)
Nov 10, 2008 9.510 9.750 8.980 9.460 77,320 -0.02(-0.21%)
Nov 07, 2008 8.510 9.520 8.510 9.480 82,219 +1.06(+12.59%)
Nov 06, 2008 8.200 8.950 8.100 8.420 115,829 +0.17(+2.06%)
Nov 05, 2008 9.010 9.200 8.230 8.250 84,498 -0.89(-9.74%)
Nov 04, 2008 9.040 9.260 8.700 9.140 77,387 +0.45(+5.18%)
Nov 03, 2008 9.040 9.270 8.630 8.690 89,259 +0.00(+0.00%)
Oct 31, 2008 9.010 9.700 8.300 8.690 249,983 +0.03(+0.35%)
Oct 30, 2008 8.700 9.400 8.530 8.660 133,850 +0.36(+4.34%)
Oct 29, 2008 7.320 8.620 7.150 8.300 91,468 +0.98(+13.39%)
Oct 28, 2008 6.310 7.320 6.190 7.320 91,254 +1.15(+18.64%)
Oct 27, 2008 6.240 6.520 6.110 6.170 74,695 -0.15(-2.37%)
Oct 24, 2008 6.190 6.470 6.150 6.320 58,695 -0.16(-2.47%)
Oct 23, 2008 6.120 6.540 6.010 6.480 86,508 +0.28(+4.52%)
Oct 22, 2008 6.520 6.760 6.130 6.200 58,621 -0.54(-8.01%)
Oct 21, 2008 6.480 7.060 6.480 6.740 80,928 +0.16(+2.43%)
Oct 20, 2008 6.620 6.810 6.380 6.580 85,223 +0.10(+1.54%)
Oct 17, 2008 6.680 7.000 6.460 6.480 98,129 -0.25(-3.71%)
Oct 16, 2008 5.990 6.760 5.770 6.730 86,662 +0.74(+12.35%)
Oct 15, 2008 6.690 6.970 5.970 5.990 140,603 -0.74(-11.00%)
Oct 14, 2008 7.430 7.430 6.430 6.730 140,651 -0.32(-4.54%)
Oct 13, 2008 5.760 7.250 5.720 7.050 211,377 +1.65(+30.56%)
Oct 10, 2008 5.070 5.980 5.070 5.400 314,215 +0.21(+4.05%)
Oct 09, 2008 5.530 6.340 5.190 5.190 232,049 -0.14(-2.63%)
Oct 08, 2008 5.640 5.960 5.140 5.330 172,093 -0.37(-6.49%)
Oct 07, 2008 6.560 6.570 5.690 5.700 171,289 -0.66(-10.38%)
Oct 06, 2008 6.650 6.650 5.880 6.360 204,573 -0.32(-4.79%)
Oct 03, 2008 7.030 7.830 6.670 6.680 127,556 -0.24(-3.47%)
Oct 02, 2008 7.720 7.990 6.770 6.920 146,605 -0.92(-11.73%)
Oct 01, 2008 7.750 8.200 7.620 7.840 218,839 +0.09(+1.16%)
Sep 30, 2008 8.020 8.220 7.630 7.750 179,309 -0.10(-1.27%)
Sep 29, 2008 9.520 9.520 4.340 7.850 470,187 -1.80(-18.65%)
Sep 26, 2008 10.38 10.38 9.420 9.650 154,275 -0.86(-8.18%)
Sep 25, 2008 10.06 10.68 9.930 10.51 75,864 +0.27(+2.64%)
Sep 24, 2008 10.45 10.73 10.24 10.24 55,907 -0.21(-2.01%)
Sep 23, 2008 10.35 10.68 10.32 10.45 65,090 +0.07(+0.67%)
Sep 22, 2008 10.81 10.83 10.16 10.38 69,792 -0.45(-4.16%)
Sep 19, 2008 10.75 11.09 10.27 10.83 286,474 +0.80(+7.98%)
Sep 18, 2008 9.070 10.11 8.930 10.03 204,216 +1.16(+13.08%)
Sep 17, 2008 9.070 9.070 8.530 8.870 109,291 -0.29(-3.17%)
Sep 16, 2008 8.600 9.160 8.310 9.160 129,495 +0.51(+5.90%)
Sep 15, 2008 9.100 9.200 8.640 8.650 66,167 -0.60(-6.49%)
Sep 12, 2008 9.020 9.490 8.815 9.250 56,358 +0.24(+2.66%)
Sep 11, 2008 8.970 9.238 8.680 9.010 78,483 -0.04(-0.44%)
Sep 10, 2008 9.540 9.580 8.752 9.050 226,088 -0.35(-3.72%)
Sep 09, 2008 10.23 10.23 9.260 9.400 200,352 -0.82(-8.02%)
Sep 08, 2008 10.59 10.78 10.11 10.22 86,670 -0.06(-0.58%)
Sep 05, 2008 10.90 10.90 10.26 10.28 110,013 -0.68(-6.20%)
Sep 04, 2008 10.99 11.09 10.78 10.96 125,069 -0.09(-0.81%)
Sep 03, 2008 11.00 11.41 10.88 11.05 79,287 +0.02(+0.18%)
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.