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 (%)
Jul 31, 2023 7.840 8.280 7.500 8.190 335,492 +0.47(+6.09%)
Jul 28, 2023 7.760 8.190 7.290 7.720 650,565 +0.20(+2.66%)
Jul 27, 2023 6.460 8.260 6.310 7.520 8,944,293 +2.59(+52.54%)
Jul 26, 2023 4.890 5.010 4.840 4.930 12,842 +0.08(+1.65%)
Jul 25, 2023 4.940 5.020 4.850 4.850 13,948 -0.10(-2.02%)
Jul 24, 2023 5.070 5.070 4.950 4.950 15,858 -0.05(-1.00%)
Jul 21, 2023 5.060 5.060 5.000 5.000 6,997 -0.02(-0.40%)
Jul 20, 2023 5.090 5.151 4.990 5.020 5,769 -0.05(-0.99%)
Jul 19, 2023 5.070 5.095 5.030 5.070 15,003 -0.04(-0.78%)
Jul 18, 2023 4.980 5.117 4.980 5.110 8,133 +0.12(+2.40%)
Jul 17, 2023 4.970 5.070 4.970 4.990 17,172 -0.00(-0.10%)
Jul 14, 2023 5.150 5.170 4.995 4.995 10,515 -0.16(-3.01%)
Jul 13, 2023 5.070 5.155 5.020 5.150 36,949 +0.08(+1.58%)
Jul 12, 2023 4.920 5.120 4.920 5.070 34,318 +0.18(+3.68%)
Jul 11, 2023 4.900 4.952 4.890 4.890 9,476 +0.00(+0.00%)
Jul 10, 2023 4.950 4.950 4.850 4.890 10,048 -0.03(-0.61%)
Jul 07, 2023 4.930 4.959 4.850 4.920 11,273 +0.03(+0.61%)
Jul 06, 2023 4.710 4.940 4.710 4.890 21,171 +0.00(+0.00%)
Jul 05, 2023 4.740 4.938 4.620 4.890 14,093 -0.04(-0.81%)
Jul 03, 2023 4.838 4.930 4.799 4.930 7,952 +0.09(+1.86%)
Jun 30, 2023 4.850 4.854 4.720 4.840 17,626 -0.01(-0.21%)
Jun 29, 2023 4.650 4.880 4.610 4.850 32,653 +0.21(+4.53%)
Jun 28, 2023 4.650 4.690 4.600 4.640 15,504 -0.01(-0.22%)
Jun 27, 2023 4.660 4.670 4.610 4.650 6,956 -0.01(-0.21%)
Jun 26, 2023 4.730 4.900 4.660 4.660 22,183 -0.09(-1.89%)
Jun 23, 2023 4.860 4.990 4.720 4.750 36,889 -0.24(-4.81%)
Jun 22, 2023 5.100 5.100 4.950 4.990 19,877 -0.08(-1.58%)
Jun 21, 2023 4.970 5.110 4.950 5.070 18,750 +0.08(+1.60%)
Jun 20, 2023 4.950 5.200 4.950 4.990 19,260 +0.04(+0.81%)
Jun 16, 2023 5.170 5.170 4.950 4.950 32,711 -0.18(-3.51%)
Jun 15, 2023 4.870 5.270 4.780 5.130 81,831 +0.09(+1.89%)
Jun 14, 2023 4.522 5.080 4.522 5.035 50,240 +0.21(+4.24%)
Jun 13, 2023 4.875 5.000 4.822 4.830 75,507 -0.09(-1.83%)
Jun 12, 2023 4.500 4.927 4.500 4.920 61,753 +0.25(+5.35%)
Jun 09, 2023 4.730 4.750 4.620 4.670 12,077 -0.06(-1.27%)
Jun 08, 2023 4.780 4.780 4.680 4.730 4,719 +0.02(+0.42%)
Jun 07, 2023 4.700 4.780 4.590 4.710 13,244 +0.14(+3.06%)
Jun 06, 2023 4.610 4.720 4.560 4.570 13,523 -0.07(-1.51%)
Jun 05, 2023 4.490 4.720 4.350 4.640 17,910 +0.06(+1.31%)
Jun 02, 2023 4.270 4.660 4.260 4.580 67,000 +0.26(+6.02%)
Jun 01, 2023 4.350 4.400 4.210 4.320 30,959 +0.11(+2.61%)
May 31, 2023 4.300 4.296 4.210 4.210 12,510 +0.01(+0.24%)
May 30, 2023 4.260 4.365 4.200 4.200 12,051 -0.06(-1.41%)
May 26, 2023 4.280 4.420 4.260 4.260 10,908 -0.01(-0.23%)
May 25, 2023 4.310 4.330 4.211 4.270 16,684 -0.08(-1.84%)
May 24, 2023 4.453 4.453 4.260 4.350 14,807 -0.02(-0.46%)
May 23, 2023 4.270 4.480 4.250 4.370 6,404 -0.04(-0.91%)
May 22, 2023 4.400 4.455 4.380 4.410 2,181 -0.01(-0.23%)
May 19, 2023 4.450 4.450 4.410 4.420 6,161 +0.02(+0.45%)
May 18, 2023 4.290 4.500 4.255 4.400 36,793 +0.11(+2.56%)
May 17, 2023 4.150 4.290 4.150 4.290 9,336 +0.09(+2.14%)
May 16, 2023 4.160 4.230 4.160 4.200 950 +0.00(+0.00%)
May 15, 2023 4.250 4.250 4.200 4.200 10,265 -0.02(-0.47%)
May 12, 2023 4.185 4.220 4.120 4.220 14,470 +0.11(+2.68%)
May 11, 2023 4.060 4.140 4.020 4.110 29,146 +0.06(+1.48%)
May 10, 2023 3.995 4.080 3.995 4.050 7,955 +0.03(+0.75%)
May 09, 2023 3.920 4.040 3.920 4.020 9,185 +0.08(+2.03%)
May 08, 2023 4.030 4.070 3.940 3.940 10,614 -0.14(-3.43%)
May 05, 2023 4.060 4.080 4.030 4.080 9,006 +0.02(+0.49%)
May 04, 2023 4.040 4.060 4.010 4.060 9,257 +0.06(+1.50%)
May 03, 2023 4.010 4.080 4.000 4.000 17,550 -0.01(-0.25%)
May 02, 2023 4.120 4.120 4.000 4.010 18,242 -0.11(-2.67%)
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.