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, 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%)
Sep 02, 2008 11.70 11.70 10.85 11.03 84,052 -0.54(-4.67%)
Aug 29, 2008 11.82 11.82 11.46 11.57 67,342 -0.25(-2.12%)
Aug 28, 2008 11.80 11.90 11.55 11.82 61,225 +0.11(+0.94%)
Aug 27, 2008 11.30 11.76 11.29 11.71 80,226 +0.39(+3.45%)
Aug 26, 2008 11.41 11.50 11.25 11.32 173,859 +0.01(+0.09%)
Aug 25, 2008 11.50 11.54 10.94 11.31 129,362 -0.22(-1.91%)
Aug 22, 2008 11.09 11.58 11.09 11.53 169,625 +0.49(+4.44%)
Aug 21, 2008 11.10 11.33 10.52 11.04 145,170 -0.18(-1.60%)
Aug 20, 2008 10.99 11.37 10.99 11.22 127,361 +0.25(+2.28%)
Aug 19, 2008 10.99 11.25 10.87 10.97 193,343 -0.12(-1.08%)
Aug 18, 2008 10.97 11.34 10.90 11.09 138,437 +0.23(+2.12%)
Aug 15, 2008 10.82 11.14 10.26 10.86 189,020 +0.23(+2.16%)
Aug 14, 2008 10.47 10.79 10.38 10.63 123,931 +0.13(+1.24%)
Aug 13, 2008 9.990 10.58 9.990 10.50 172,933 +0.49(+4.90%)
Aug 12, 2008 10.01 10.55 9.900 10.01 74,364 -0.05(-0.50%)
Aug 11, 2008 10.02 10.15 9.830 10.06 85,026 +0.03(+0.30%)
Aug 08, 2008 9.770 10.19 9.740 10.03 89,201 +0.22(+2.24%)
Aug 07, 2008 9.850 10.48 9.700 9.810 201,268 -0.17(-1.70%)
Aug 06, 2008 10.05 10.12 9.600 9.980 240,958 -0.23(-2.25%)
Aug 05, 2008 10.04 10.39 9.930 10.21 149,846 +0.25(+2.51%)
Aug 04, 2008 10.19 10.45 9.810 9.960 141,226 -0.27(-2.64%)
Aug 01, 2008 10.56 10.96 9.800 10.23 283,917 -0.44(-4.12%)
Jul 31, 2008 11.60 11.69 10.61 10.67 307,491 -0.96(-8.25%)
Jul 30, 2008 11.50 11.95 11.19 11.63 207,039 +0.43(+3.84%)
Jul 29, 2008 11.20 11.30 10.72 11.20 162,226 +0.19(+1.73%)
Jul 28, 2008 11.04 11.20 10.82 11.01 184,083 -0.03(-0.27%)
Jul 25, 2008 11.40 11.40 10.89 11.04 100,855 -0.30(-2.65%)
Jul 24, 2008 11.53 11.64 11.01 11.34 154,958 -0.19(-1.65%)
Jul 23, 2008 11.72 11.85 11.50 11.53 81,484 -0.26(-2.21%)
Jul 22, 2008 11.35 11.79 11.34 11.79 97,654 +0.23(+1.99%)
Jul 21, 2008 11.60 11.78 11.38 11.56 107,291 +0.01(+0.09%)
Jul 18, 2008 11.81 11.86 11.33 11.55 110,352 -0.27(-2.28%)
Jul 17, 2008 12.20 12.20 11.49 11.82 118,341 -0.36(-2.96%)
Jul 16, 2008 11.65 12.26 11.58 12.18 171,303 +0.70(+6.10%)
Jul 15, 2008 11.64 11.80 11.05 11.48 229,055 +0.18(+1.59%)
Jul 14, 2008 11.78 11.97 11.14 11.30 149,538 -0.42(-3.58%)
Jul 11, 2008 11.56 11.88 11.18 11.72 117,891 +0.03(+0.26%)
Jul 10, 2008 11.60 12.16 11.35 11.69 191,551 +0.16(+1.39%)
Jul 09, 2008 12.94 13.07 11.38 11.53 495,699 +0.86(+8.06%)
Jul 08, 2008 10.15 10.67 10.13 10.67 202,755 +0.73(+7.34%)
Jul 07, 2008 9.940 10.05 9.750 9.940 155,695 +0.07(+0.71%)
Jul 04, 2008 9.970 10.43 9.800 9.870 100,275 +0.00(+0.00%)
Jul 03, 2008 9.970 10.43 9.800 9.870 100,275 -0.02(-0.20%)
Jul 02, 2008 10.52 10.78 9.870 9.890 261,911 -0.62(-5.90%)
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.