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 29, 2023 9.500 9.871 9.280 9.760 95,006 +0.21(+2.20%)
Sep 28, 2023 9.400 9.790 9.390 9.550 72,425 +0.10(+1.06%)
Sep 27, 2023 9.480 9.683 9.190 9.450 35,546 -0.05(-0.53%)
Sep 26, 2023 9.680 9.890 9.440 9.500 57,039 -0.10(-1.04%)
Sep 25, 2023 9.370 9.680 9.500 9.600 72,308 +0.12(+1.27%)
Sep 22, 2023 9.250 9.790 9.250 9.480 57,207 +0.22(+2.38%)
Sep 21, 2023 9.360 9.510 9.170 9.260 57,214 -0.20(-2.11%)
Sep 20, 2023 9.470 9.900 9.380 9.460 71,933 -0.14(-1.46%)
Sep 19, 2023 10.00 10.11 9.180 9.600 154,732 -0.43(-4.29%)
Sep 18, 2023 10.39 10.48 9.670 10.03 151,009 -0.32(-3.09%)
Sep 15, 2023 10.35 10.43 10.00 10.35 300,517 +0.22(+2.17%)
Sep 14, 2023 10.29 10.50 10.01 10.13 85,756 +0.16(+1.60%)
Sep 13, 2023 10.15 10.49 9.810 9.970 126,838 -0.32(-3.11%)
Sep 12, 2023 10.11 10.75 10.04 10.29 268,639 +0.01(+0.10%)
Sep 11, 2023 9.610 10.61 9.610 10.28 178,920 +0.67(+6.97%)
Sep 08, 2023 10.13 10.13 9.530 9.610 78,055 -0.43(-4.28%)
Sep 07, 2023 9.710 10.42 9.470 10.04 218,703 +0.34(+3.51%)
Sep 06, 2023 9.850 10.16 9.600 9.700 99,402 -0.11(-1.12%)
Sep 05, 2023 10.10 10.24 9.560 9.810 186,903 -0.19(-1.90%)
Sep 01, 2023 10.15 10.51 9.850 10.00 365,665 +0.53(+5.60%)
Aug 31, 2023 9.500 9.850 9.210 9.470 65,404 -0.05(-0.53%)
Aug 30, 2023 9.340 9.680 9.050 9.520 66,819 +0.19(+2.04%)
Aug 29, 2023 9.650 9.963 9.210 9.330 192,076 -0.22(-2.30%)
Aug 28, 2023 9.380 9.770 8.904 9.550 135,276 +0.31(+3.35%)
Aug 25, 2023 8.820 9.500 8.800 9.240 121,859 +0.22(+2.50%)
Aug 24, 2023 9.700 9.700 8.910 9.015 137,922 -0.49(-5.21%)
Aug 23, 2023 10.43 10.43 9.190 9.510 280,936 -0.92(-8.82%)
Aug 22, 2023 8.460 10.45 8.450 10.43 747,355 +2.41(+30.05%)
Aug 21, 2023 8.060 8.240 7.680 8.020 87,266 -0.16(-1.96%)
Aug 18, 2023 7.930 8.180 7.800 8.180 82,423 +0.18(+2.25%)
Aug 17, 2023 8.170 8.340 7.940 8.000 24,054 -0.16(-1.96%)
Aug 16, 2023 8.240 8.410 8.100 8.160 32,669 -0.08(-0.97%)
Aug 15, 2023 8.100 8.410 7.890 8.240 70,058 +0.12(+1.48%)
Aug 14, 2023 8.320 8.520 8.120 8.120 112,915 -0.20(-2.40%)
Aug 11, 2023 8.330 8.665 8.270 8.320 31,332 -0.07(-0.83%)
Aug 10, 2023 8.630 8.630 8.080 8.390 80,074 -0.15(-1.76%)
Aug 09, 2023 8.940 9.100 8.410 8.540 93,370 -0.34(-3.83%)
Aug 08, 2023 8.570 9.050 8.430 8.880 105,055 +0.19(+2.19%)
Aug 07, 2023 8.080 8.750 8.050 8.690 152,046 +0.56(+6.89%)
Aug 04, 2023 8.290 8.630 7.890 8.130 125,240 -0.25(-2.98%)
Aug 03, 2023 8.370 8.500 8.030 8.380 89,861 -0.02(-0.24%)
Aug 02, 2023 8.350 8.550 8.150 8.400 133,592 -0.02(-0.24%)
Aug 01, 2023 8.050 8.670 7.960 8.420 276,002 +0.23(+2.81%)
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%)
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.