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

Ultralife Corp (NQ: ULBI )

11.46 -0.40 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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, 2021 7.050 7.140 7.010 7.120 20,399 +0.04(+0.56%)
Sep 29, 2021 7.240 7.390 7.040 7.080 29,015 -0.19(-2.61%)
Sep 28, 2021 7.380 7.530 7.230 7.270 35,970 -0.17(-2.28%)
Sep 27, 2021 7.480 7.550 7.430 7.440 34,774 -0.05(-0.67%)
Sep 24, 2021 7.430 7.577 7.430 7.490 14,238 +0.03(+0.40%)
Sep 23, 2021 7.445 7.527 7.400 7.460 17,904 +0.05(+0.67%)
Sep 22, 2021 7.450 7.530 7.370 7.410 27,295 +0.04(+0.54%)
Sep 21, 2021 7.330 7.480 7.281 7.370 20,258 +0.11(+1.52%)
Sep 20, 2021 7.460 7.510 7.219 7.260 41,498 -0.45(-5.84%)
Sep 17, 2021 7.540 7.760 7.390 7.710 207,894 +0.25(+3.35%)
Sep 16, 2021 7.510 7.538 7.200 7.460 128,645 -0.05(-0.67%)
Sep 15, 2021 7.720 7.750 7.510 7.510 97,188 -0.27(-3.47%)
Sep 14, 2021 8.000 8.105 7.725 7.780 50,220 -0.16(-2.02%)
Sep 13, 2021 8.020 8.070 7.900 7.940 47,481 -0.09(-1.12%)
Sep 10, 2021 8.180 8.240 8.000 8.030 31,201 -0.15(-1.83%)
Sep 09, 2021 8.060 8.210 8.010 8.180 35,377 +0.15(+1.87%)
Sep 08, 2021 8.200 8.300 8.020 8.030 46,966 -0.20(-2.43%)
Sep 07, 2021 8.280 8.430 8.140 8.230 76,515 -0.02(-0.24%)
Sep 03, 2021 8.360 8.450 8.240 8.250 25,163 -0.09(-1.08%)
Sep 02, 2021 8.310 8.470 8.290 8.340 6,818 +0.10(+1.21%)
Sep 01, 2021 8.230 8.300 8.145 8.240 22,060 +0.05(+0.61%)
Aug 31, 2021 8.080 8.320 8.080 8.190 25,368 +0.14(+1.74%)
Aug 30, 2021 8.010 8.140 8.010 8.050 20,047 +0.03(+0.37%)
Aug 27, 2021 8.070 8.180 8.020 8.020 16,153 -0.03(-0.37%)
Aug 26, 2021 8.010 8.100 8.010 8.050 7,340 -0.04(-0.49%)
Aug 25, 2021 8.000 8.190 8.000 8.090 26,214 -0.01(-0.12%)
Aug 24, 2021 8.150 8.250 8.030 8.100 26,693 -0.02(-0.25%)
Aug 23, 2021 8.360 8.360 8.020 8.120 33,425 -0.09(-1.10%)
Aug 20, 2021 8.100 8.220 7.960 8.210 18,253 +0.10(+1.23%)
Aug 19, 2021 8.120 8.200 7.950 8.110 29,025 -0.06(-0.73%)
Aug 18, 2021 8.010 8.260 7.980 8.170 34,449 +0.13(+1.62%)
Aug 17, 2021 8.210 8.210 8.010 8.040 22,577 -0.25(-3.02%)
Aug 16, 2021 8.240 8.360 8.160 8.290 28,841 -0.07(-0.84%)
Aug 13, 2021 8.380 8.390 8.270 8.360 19,982 -0.01(-0.12%)
Aug 12, 2021 8.380 8.440 8.260 8.370 25,287 +0.02(+0.24%)
Aug 11, 2021 8.230 8.410 8.180 8.350 42,765 +0.06(+0.72%)
Aug 10, 2021 8.470 8.580 8.290 8.290 32,703 -0.19(-2.24%)
Aug 09, 2021 8.590 8.640 8.300 8.480 65,836 -0.12(-1.40%)
Aug 06, 2021 8.460 8.610 8.430 8.600 21,410 +0.22(+2.63%)
Aug 05, 2021 8.570 8.570 8.330 8.380 104,718 +0.20(+2.44%)
Aug 04, 2021 8.000 8.250 7.900 8.180 101,810 +0.12(+1.49%)
Aug 03, 2021 8.010 8.085 7.700 8.060 83,692 +0.09(+1.13%)
Aug 02, 2021 8.030 8.090 7.900 7.970 29,683 +0.03(+0.38%)
Jul 30, 2021 8.110 8.200 7.900 7.940 50,666 -0.26(-3.17%)
Jul 29, 2021 8.500 8.500 8.030 8.200 125,400 -0.27(-3.19%)
Jul 28, 2021 8.340 8.500 8.150 8.470 36,184 +0.17(+2.05%)
Jul 27, 2021 8.510 8.510 8.210 8.300 27,450 -0.02(-0.24%)
Jul 26, 2021 8.230 8.348 8.110 8.320 25,501 +0.07(+0.85%)
Jul 23, 2021 8.280 8.330 8.120 8.250 19,231 +0.05(+0.61%)
Jul 22, 2021 8.390 8.500 8.200 8.200 41,555 -0.30(-3.53%)
Jul 21, 2021 8.400 8.640 8.400 8.500 33,699 +0.19(+2.29%)
Jul 20, 2021 8.010 8.380 8.010 8.310 51,828 +0.30(+3.75%)
Jul 19, 2021 8.190 8.190 7.930 8.010 94,802 -0.20(-2.44%)
Jul 16, 2021 8.500 8.500 8.200 8.210 34,440 -0.28(-3.30%)
Jul 15, 2021 8.390 8.593 8.290 8.490 60,567 +0.12(+1.43%)
Jul 14, 2021 8.480 8.650 8.280 8.370 57,267 -0.06(-0.71%)
Jul 13, 2021 8.490 8.650 8.320 8.430 85,433 -0.10(-1.17%)
Jul 12, 2021 8.330 8.700 8.100 8.530 119,334 +0.18(+2.16%)
Jul 09, 2021 8.160 8.400 8.070 8.350 42,911 +0.27(+3.34%)
Jul 08, 2021 8.030 8.110 7.850 8.080 47,156 +0.05(+0.62%)
Jul 07, 2021 8.030 8.150 7.860 8.030 73,621 -0.04(-0.50%)
Jul 06, 2021 8.170 8.200 7.930 8.070 86,902 -0.15(-1.82%)
Jul 02, 2021 8.310 8.350 8.110 8.220 49,077 -0.06(-0.72%)
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.