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

Ultralife Corp (NQ: ULBI )

13.06 +0.41 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2014 3.572 3.680 3.560 3.600 4,947 -0.02(-0.55%)
Apr 29, 2014 3.540 3.690 3.540 3.620 12,948 -0.07(-1.90%)
Apr 28, 2014 3.620 3.820 3.580 3.690 12,649 +0.05(+1.37%)
Apr 25, 2014 3.770 3.770 3.590 3.640 5,306 -0.12(-3.19%)
Apr 24, 2014 3.774 3.830 3.750 3.760 4,120 -0.04(-1.05%)
Apr 23, 2014 3.650 3.800 3.650 3.800 4,544 +0.06(+1.60%)
Apr 22, 2014 3.630 3.740 3.630 3.740 7,740 +0.08(+2.19%)
Apr 21, 2014 3.620 3.690 3.560 3.660 12,867 +0.00(+0.00%)
Apr 17, 2014 3.610 3.660 3.660 3.660 6,700 -0.02(-0.54%)
Apr 16, 2014 3.720 3.720 3.570 3.680 6,662 +0.08(+2.22%)
Apr 15, 2014 3.660 3.730 3.510 3.600 38,850 -0.08(-2.17%)
Apr 14, 2014 3.590 3.780 3.590 3.680 13,121 +0.07(+1.94%)
Apr 11, 2014 3.664 3.690 3.550 3.610 12,291 -0.05(-1.37%)
Apr 10, 2014 3.740 3.740 3.650 3.660 16,181 -0.09(-2.40%)
Apr 09, 2014 3.760 3.829 3.670 3.750 11,455 -0.01(-0.27%)
Apr 08, 2014 3.809 3.810 3.750 3.760 8,329 +0.02(+0.53%)
Apr 07, 2014 3.700 3.840 3.700 3.740 8,940 +0.00(+0.00%)
Apr 04, 2014 3.900 3.940 3.650 3.740 16,938 -0.06(-1.58%)
Apr 03, 2014 4.051 4.070 3.760 3.800 26,398 -0.15(-3.80%)
Apr 02, 2014 4.040 4.080 3.920 3.950 35,897 -0.15(-3.66%)
Apr 01, 2014 4.230 4.231 4.060 4.100 12,337 -0.15(-3.53%)
Mar 31, 2014 4.280 4.320 4.170 4.250 12,049 -0.06(-1.39%)
Mar 28, 2014 4.320 4.400 4.250 4.310 7,135 -0.01(-0.23%)
Mar 27, 2014 4.245 4.439 4.175 4.320 37,379 +0.04(+0.93%)
Mar 26, 2014 4.600 4.690 4.120 4.280 190,369 -0.28(-6.14%)
Mar 25, 2014 4.350 4.740 4.345 4.560 85,263 +0.22(+5.07%)
Mar 24, 2014 4.350 4.370 4.250 4.340 43,872 +0.03(+0.70%)
Mar 21, 2014 4.200 4.350 4.180 4.310 39,059 +0.16(+3.86%)
Mar 20, 2014 4.160 4.300 4.090 4.150 30,211 +0.04(+0.97%)
Mar 19, 2014 4.000 4.190 4.000 4.110 49,388 +0.11(+2.75%)
Mar 18, 2014 3.990 4.135 3.900 4.000 69,462 +0.02(+0.50%)
Mar 17, 2014 3.780 4.000 3.735 3.980 73,631 +0.19(+5.01%)
Mar 14, 2014 3.630 3.850 3.630 3.790 38,316 +0.10(+2.71%)
Mar 13, 2014 3.860 3.860 3.660 3.690 135,429 -0.13(-3.40%)
Mar 12, 2014 3.860 4.000 3.740 3.820 63,559 -0.17(-4.26%)
Mar 11, 2014 4.290 4.470 3.990 3.990 283,507 -0.18(-4.32%)
Mar 10, 2014 4.000 4.400 3.990 4.170 335,342 +0.17(+4.25%)
Mar 07, 2014 3.960 4.000 3.900 4.000 97,511 +0.10(+2.56%)
Mar 06, 2014 3.970 4.050 3.820 3.900 54,636 -0.17(-4.18%)
Mar 05, 2014 3.960 4.120 3.820 4.070 35,385 +0.16(+4.09%)
Mar 04, 2014 3.730 4.010 3.720 3.910 33,899 +0.08(+2.09%)
Mar 03, 2014 3.830 3.840 3.660 3.830 11,933 +0.05(+1.32%)
Feb 28, 2014 3.800 3.820 3.710 3.780 4,127 -0.04(-1.05%)
Feb 27, 2014 3.760 3.860 3.760 3.820 14,513 +0.08(+2.14%)
Feb 26, 2014 3.460 3.790 3.430 3.740 41,845 +0.25(+7.16%)
Feb 25, 2014 3.520 3.580 3.417 3.490 19,326 -0.05(-1.41%)
Feb 24, 2014 3.650 3.710 3.520 3.540 19,395 -0.17(-4.58%)
Feb 21, 2014 3.610 3.790 3.530 3.710 17,392 +0.06(+1.64%)
Feb 20, 2014 3.620 3.780 3.530 3.650 18,984 -0.01(-0.27%)
Feb 19, 2014 4.020 4.020 3.660 3.660 14,616 -0.15(-3.94%)
Feb 18, 2014 3.880 3.920 3.700 3.810 19,760 +0.00(+0.00%)
Feb 14, 2014 3.980 3.810 3.810 3.810 2,400 -0.12(-3.05%)
Feb 13, 2014 4.030 4.070 3.860 3.930 160,658 -0.09(-2.24%)
Feb 12, 2014 4.120 4.120 3.970 4.020 37,996 -0.13(-3.13%)
Feb 11, 2014 4.140 4.150 4.060 4.150 30,841 +0.01(+0.24%)
Feb 10, 2014 4.120 4.160 4.110 4.140 11,846 +0.06(+1.47%)
Feb 07, 2014 4.150 4.150 4.050 4.080 8,669 -0.08(-1.92%)
Feb 06, 2014 4.150 4.280 4.105 4.160 36,957 +0.06(+1.46%)
Feb 05, 2014 4.100 4.150 4.070 4.100 9,261 +0.02(+0.49%)
Feb 04, 2014 3.920 4.140 3.919 4.080 8,782 +0.02(+0.49%)
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.