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 (%)
Jan 31, 2018 7.000 7.060 6.750 6.800 21,632 -0.30(-4.23%)
Jan 30, 2018 7.000 7.000 6.650 7.100 32,623 +0.10(+1.43%)
Jan 29, 2018 7.250 7.250 7.000 7.000 6,309 -0.20(-2.78%)
Jan 26, 2018 7.100 7.200 7.050 7.200 24,518 +0.10(+1.41%)
Jan 25, 2018 6.850 7.150 6.850 7.100 28,109 +0.25(+3.65%)
Jan 24, 2018 7.100 7.150 6.750 6.850 24,979 -0.30(-4.20%)
Jan 23, 2018 7.100 7.236 6.950 7.150 31,141 +0.05(+0.70%)
Jan 22, 2018 7.150 7.215 7.100 7.100 9,417 +0.00(+0.00%)
Jan 19, 2018 7.200 7.255 7.040 7.100 26,459 -0.10(-1.39%)
Jan 18, 2018 7.000 7.250 6.926 7.200 52,221 +0.15(+2.13%)
Jan 17, 2018 7.150 7.250 7.050 7.050 38,729 -0.10(-1.40%)
Jan 16, 2018 7.150 7.350 6.975 7.150 77,923 +0.00(+0.00%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.25(+3.62%)
Jan 11, 2018 6.700 7.000 6.650 6.900 97,003 +0.25(+3.76%)
Jan 10, 2018 6.750 6.550 6.650 17,086 -0.05(-0.75%)
Jan 09, 2018 6.600 6.812 6.600 6.700 29,510 +0.10(+1.52%)
Jan 08, 2018 6.750 6.800 6.600 6.600 10,273 -0.15(-2.22%)
Jan 05, 2018 6.700 6.800 6.600 6.750 22,881 +0.00(+0.00%)
Jan 04, 2018 6.700 6.850 6.600 6.750 29,379 +0.10(+1.50%)
Jan 03, 2018 6.500 6.650 6.500 6.650 23,538 +0.15(+2.31%)
Jan 02, 2018 6.550 6.475 6.500 39,035 -0.05(-0.76%)
Dec 29, 2017 6.550 6.550 6.550 0 +0.05(+0.77%)
Dec 28, 2017 6.550 6.558 6.500 6.500 14,227 -0.10(-1.52%)
Dec 27, 2017 6.500 6.600 6.500 6.600 9,397 +0.10(+1.54%)
Dec 26, 2017 6.550 6.580 6.500 6.500 13,101 -0.10(-1.52%)
Dec 22, 2017 6.650 6.650 6.500 6.600 13,971 -0.10(-1.49%)
Dec 21, 2017 6.550 6.800 6.500 6.700 22,308 +0.15(+2.29%)
Dec 20, 2017 6.650 6.950 6.550 6.550 45,541 -0.05(-0.76%)
Dec 19, 2017 6.250 6.650 6.250 6.600 32,467 +0.40(+6.45%)
Dec 18, 2017 6.150 6.350 6.150 6.200 26,759 +0.15(+2.48%)
Dec 15, 2017 6.170 6.200 6.050 6.050 12,377 +0.00(+0.00%)
Dec 14, 2017 6.400 6.500 6.000 6.050 31,948 -0.35(-5.47%)
Dec 13, 2017 6.400 6.500 6.350 6.400 15,919 +0.00(+0.00%)
Dec 12, 2017 6.350 6.500 6.200 6.400 17,999 +0.05(+0.79%)
Dec 11, 2017 6.150 6.650 6.150 6.350 27,130 +0.15(+2.42%)
Dec 08, 2017 6.000 6.250 5.950 6.200 4,918 +0.20(+3.33%)
Dec 07, 2017 6.000 6.115 5.800 6.000 16,958 +0.00(+0.00%)
Dec 06, 2017 6.200 6.200 5.850 6.000 6,363 -0.25(-4.00%)
Dec 05, 2017 6.150 6.300 6.145 6.250 9,485 +0.15(+2.46%)
Dec 04, 2017 6.500 6.100 6.100 14,856 -0.30(-4.69%)
Dec 01, 2017 6.400 6.450 6.250 6.400 15,333 -0.15(-2.29%)
Nov 30, 2017 6.400 6.600 6.350 6.550 24,101 +0.20(+3.15%)
Nov 29, 2017 6.500 6.700 6.250 6.350 28,856 -0.20(-3.05%)
Nov 28, 2017 6.350 6.600 6.325 6.550 25,193 +0.15(+2.34%)
Nov 27, 2017 6.350 6.500 6.300 6.400 14,663 +0.00(+0.00%)
Nov 24, 2017 6.200 6.450 6.200 6.400 11,481 +0.18(+2.81%)
Nov 22, 2017 6.250 6.250 6.150 6.225 9,143 -0.03(-0.40%)
Nov 21, 2017 6.000 6.350 5.950 6.250 29,179 +0.20(+3.31%)
Nov 20, 2017 6.050 6.250 6.030 6.050 24,305 -0.05(-0.82%)
Nov 17, 2017 5.950 6.100 5.800 6.100 43,901 +0.05(+0.83%)
Nov 16, 2017 6.200 6.350 6.050 6.050 15,094 -0.15(-2.42%)
Nov 15, 2017 6.450 6.450 6.150 6.200 29,344 -0.25(-3.88%)
Nov 14, 2017 6.250 6.500 6.000 6.450 30,432 +0.15(+2.38%)
Nov 13, 2017 6.250 6.400 6.200 6.300 37,188 -0.15(-2.33%)
Nov 10, 2017 6.250 6.550 6.150 6.450 11,428 +0.20(+3.20%)
Nov 09, 2017 6.350 6.363 6.200 6.250 25,976 -0.05(-0.79%)
Nov 08, 2017 6.400 6.650 6.300 6.300 26,117 -0.15(-2.33%)
Nov 07, 2017 6.650 6.700 6.450 6.450 28,160 -0.20(-3.01%)
Nov 06, 2017 6.550 6.800 6.300 6.650 81,756 +0.35(+5.56%)
Nov 03, 2017 6.578 6.725 6.275 6.300 63,159 -0.40(-5.97%)
Nov 02, 2017 7.500 7.500 6.500 6.700 61,016 -0.65(-8.84%)
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.