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

Ultralife Corp (NQ: ULBI )

13.02 +0.37 (+2.92%)
Streaming Delayed Price Updated: 12:48 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, 2021 8.220 8.270 7.850 7.900 59,700 -0.32(-3.89%)
Apr 29, 2021 7.930 8.270 7.920 8.220 67,398 +0.21(+2.62%)
Apr 28, 2021 8.150 8.180 7.920 8.010 45,759 -0.09(-1.11%)
Apr 27, 2021 8.170 8.205 7.980 8.100 49,597 -0.09(-1.10%)
Apr 26, 2021 8.320 8.390 8.110 8.190 51,389 -0.07(-0.85%)
Apr 23, 2021 8.160 8.310 8.050 8.260 50,000 +0.13(+1.60%)
Apr 22, 2021 8.140 8.280 8.065 8.130 39,959 +0.02(+0.25%)
Apr 21, 2021 7.890 8.240 7.850 8.110 43,001 +0.26(+3.31%)
Apr 20, 2021 8.340 8.480 7.800 7.850 101,721 -0.59(-6.99%)
Apr 19, 2021 8.590 8.770 8.300 8.440 65,051 +0.01(+0.12%)
Apr 16, 2021 8.510 8.510 8.300 8.430 39,700 -0.04(-0.47%)
Apr 15, 2021 8.670 8.676 8.310 8.470 62,428 -0.10(-1.17%)
Apr 14, 2021 8.570 8.750 8.440 8.570 64,283 -0.02(-0.23%)
Apr 13, 2021 8.700 8.715 8.440 8.590 97,665 -0.01(-0.12%)
Apr 12, 2021 8.280 8.680 8.130 8.600 79,424 +0.37(+4.50%)
Apr 09, 2021 8.380 8.500 8.110 8.230 51,400 -0.10(-1.20%)
Apr 08, 2021 8.360 8.490 8.130 8.330 53,118 +0.02(+0.24%)
Apr 07, 2021 8.200 8.360 8.150 8.310 59,490 +0.15(+1.84%)
Apr 06, 2021 8.120 8.360 8.117 8.160 40,216 +0.06(+0.74%)
Apr 05, 2021 8.360 8.380 7.900 8.100 73,931 -0.18(-2.17%)
Apr 01, 2021 8.310 8.425 8.070 8.280 76,700 +0.00(+0.00%)
Mar 31, 2021 7.770 8.370 7.770 8.280 110,064 +0.58(+7.53%)
Mar 30, 2021 8.130 8.137 7.610 7.700 67,280 -0.45(-5.52%)
Mar 29, 2021 8.570 9.200 8.120 8.150 226,512 -0.42(-4.90%)
Mar 26, 2021 8.100 8.750 8.100 8.570 174,300 +0.74(+9.45%)
Mar 25, 2021 7.460 8.000 7.450 7.830 100,132 +0.35(+4.68%)
Mar 24, 2021 7.520 7.750 7.440 7.480 155,012 +0.04(+0.54%)
Mar 23, 2021 7.550 7.600 7.430 7.440 128,206 -0.21(-2.75%)
Mar 22, 2021 7.820 7.820 7.555 7.650 81,407 -0.16(-2.05%)
Mar 19, 2021 7.850 7.990 7.750 7.810 159,000 -0.11(-1.39%)
Mar 18, 2021 8.100 8.120 7.830 7.920 88,008 -0.21(-2.58%)
Mar 17, 2021 8.050 8.180 7.960 8.130 100,657 +0.08(+0.99%)
Mar 16, 2021 8.510 8.625 8.000 8.050 135,334 -0.42(-4.96%)
Mar 15, 2021 8.000 8.500 7.950 8.470 142,785 +0.47(+5.88%)
Mar 12, 2021 7.980 8.170 7.875 8.000 158,200 +0.16(+2.04%)
Mar 11, 2021 7.850 7.870 7.620 7.840 145,133 +0.05(+0.64%)
Mar 10, 2021 7.350 7.900 7.270 7.790 524,799 +0.83(+11.93%)
Mar 09, 2021 6.940 7.030 6.740 6.960 67,091 +0.13(+1.90%)
Mar 08, 2021 6.700 6.860 6.700 6.830 35,793 +0.14(+2.09%)
Mar 05, 2021 6.700 6.780 6.580 6.690 53,200 +0.04(+0.60%)
Mar 04, 2021 6.790 7.027 6.420 6.650 94,599 -0.20(-2.92%)
Mar 03, 2021 6.900 7.077 6.760 6.850 47,811 -0.04(-0.58%)
Mar 02, 2021 7.020 7.020 6.860 6.890 43,910 -0.09(-1.29%)
Mar 01, 2021 6.926 7.166 6.900 6.980 42,245 +0.17(+2.50%)
Feb 26, 2021 6.950 7.200 6.680 6.810 42,600 -0.08(-1.16%)
Feb 25, 2021 7.120 7.255 6.850 6.890 91,678 -0.31(-4.31%)
Feb 24, 2021 6.940 7.280 6.930 7.200 78,836 +0.25(+3.60%)
Feb 23, 2021 6.780 7.085 6.550 6.950 90,137 +0.09(+1.31%)
Feb 22, 2021 6.960 7.017 6.850 6.860 66,993 -0.16(-2.28%)
Feb 19, 2021 7.030 7.100 6.895 7.020 43,700 +0.03(+0.43%)
Feb 18, 2021 7.310 7.310 6.900 6.990 52,492 -0.36(-4.90%)
Feb 17, 2021 7.300 7.410 7.230 7.350 64,711 -0.06(-0.81%)
Feb 16, 2021 7.399 7.498 7.050 7.410 107,803 +0.19(+2.63%)
Feb 12, 2021 7.060 7.310 6.920 7.220 82,400 +0.18(+2.56%)
Feb 11, 2021 6.960 7.150 6.710 7.040 149,249 +0.06(+0.86%)
Feb 10, 2021 7.450 7.450 6.950 6.980 112,088 -0.47(-6.31%)
Feb 09, 2021 7.640 7.690 7.150 7.450 182,117 -0.19(-2.49%)
Feb 08, 2021 6.610 7.990 6.500 7.640 1,521,851 +1.17(+18.08%)
Feb 05, 2021 6.610 6.640 6.340 6.470 66,300 -0.08(-1.22%)
Feb 04, 2021 6.100 6.560 6.010 6.550 134,115 +0.57(+9.53%)
Feb 03, 2021 6.100 6.260 5.872 5.980 100,339 -0.09(-1.48%)
Feb 02, 2021 6.030 6.130 5.965 6.070 37,753 +0.12(+2.02%)
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.