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, 2020 7.035 7.100 6.887 6.950 8,600 -0.07(-1.00%)
Jan 30, 2020 7.000 7.140 6.990 7.020 12,072 +0.01(+0.14%)
Jan 29, 2020 7.180 7.365 7.000 7.010 27,248 -0.17(-2.37%)
Jan 28, 2020 6.860 7.362 6.860 7.180 24,535 +0.28(+4.06%)
Jan 27, 2020 6.960 7.086 6.850 6.900 25,644 -0.10(-1.43%)
Jan 24, 2020 7.000 7.070 6.980 7.000 17,700 +0.00(+0.00%)
Jan 23, 2020 7.190 7.235 7.000 7.000 22,832 -0.20(-2.78%)
Jan 22, 2020 7.260 7.320 6.850 7.200 22,070 -0.07(-0.96%)
Jan 21, 2020 7.230 7.340 7.210 7.270 11,860 -0.04(-0.55%)
Jan 17, 2020 7.330 7.440 7.210 7.310 14,100 -0.12(-1.62%)
Jan 16, 2020 7.220 7.435 7.220 7.430 4,472 +0.15(+2.06%)
Jan 15, 2020 7.480 7.480 7.230 7.280 8,066 +0.06(+0.83%)
Jan 14, 2020 7.250 7.357 7.210 7.220 11,288 -0.18(-2.43%)
Jan 13, 2020 7.250 7.412 7.200 7.400 7,320 +0.15(+2.07%)
Jan 10, 2020 7.480 7.480 7.140 7.250 32,400 -0.01(-0.14%)
Jan 09, 2020 7.361 7.408 7.250 7.260 11,532 -0.15(-1.96%)
Jan 08, 2020 7.550 7.620 7.320 7.405 12,642 -0.17(-2.30%)
Jan 07, 2020 7.570 7.800 7.480 7.580 13,139 +0.03(+0.40%)
Jan 06, 2020 7.440 7.560 7.341 7.550 26,876 +0.11(+1.48%)
Jan 03, 2020 7.420 7.600 7.420 7.440 8,300 -0.08(-1.06%)
Jan 02, 2020 7.514 7.700 7.462 7.520 8,845 +0.13(+1.76%)
Dec 31, 2019 7.340 7.480 7.340 7.390 14,400 +0.00(+0.00%)
Dec 30, 2019 7.300 7.390 7.300 7.390 17,230 +0.10(+1.37%)
Dec 27, 2019 7.340 7.380 7.250 7.290 15,800 -0.06(-0.82%)
Dec 26, 2019 7.320 7.375 7.260 7.350 7,731 +0.09(+1.24%)
Dec 24, 2019 7.300 7.397 7.250 7.260 8,000 +0.01(+0.14%)
Dec 23, 2019 7.400 7.487 7.250 7.250 17,281 -0.15(-2.03%)
Dec 20, 2019 7.500 7.578 7.352 7.400 27,900 -0.17(-2.25%)
Dec 19, 2019 7.300 7.650 7.300 7.570 50,655 +0.28(+3.77%)
Dec 18, 2019 7.830 7.830 7.200 7.295 31,426 -0.25(-3.38%)
Dec 17, 2019 7.700 7.700 7.430 7.550 18,999 -0.15(-1.95%)
Dec 16, 2019 7.820 7.820 7.440 7.700 14,497 -0.10(-1.28%)
Dec 13, 2019 7.810 8.080 7.593 7.800 57,100 -0.02(-0.26%)
Dec 12, 2019 7.660 7.820 7.420 7.820 30,290 +0.16(+2.09%)
Dec 11, 2019 7.560 7.910 7.465 7.660 11,555 +0.02(+0.26%)
Dec 10, 2019 7.810 7.940 7.400 7.640 29,897 -0.24(-3.05%)
Dec 09, 2019 8.040 8.260 7.700 7.880 20,701 -0.16(-1.99%)
Dec 06, 2019 8.240 8.290 8.001 8.040 80,300 -0.13(-1.59%)
Dec 05, 2019 8.466 8.466 8.050 8.170 12,324 -0.20(-2.39%)
Dec 04, 2019 8.430 8.520 8.240 8.370 10,873 -0.17(-1.99%)
Dec 03, 2019 8.490 8.540 8.110 8.540 12,306 +0.09(+1.07%)
Dec 02, 2019 8.490 8.580 8.350 8.450 13,119 -0.02(-0.24%)
Nov 29, 2019 8.600 8.600 8.450 8.470 2,100 -0.20(-2.31%)
Nov 27, 2019 8.500 8.670 8.310 8.670 9,800 +0.09(+1.05%)
Nov 26, 2019 8.560 8.740 8.320 8.580 14,255 -0.02(-0.23%)
Nov 25, 2019 8.250 8.600 8.250 8.600 15,441 +0.27(+3.24%)
Nov 22, 2019 8.500 8.630 8.250 8.330 14,300 -0.25(-2.91%)
Nov 21, 2019 8.700 8.700 8.320 8.580 26,434 -0.12(-1.38%)
Nov 20, 2019 8.980 9.121 8.700 8.700 20,014 -0.26(-2.90%)
Nov 19, 2019 9.060 9.250 8.950 8.960 35,921 +0.01(+0.11%)
Nov 18, 2019 9.140 9.204 8.870 8.950 19,313 -0.14(-1.49%)
Nov 15, 2019 9.255 9.300 8.995 9.085 19,100 -0.08(-0.93%)
Nov 14, 2019 9.090 9.280 8.690 9.170 38,953 +0.09(+0.99%)
Nov 13, 2019 8.940 9.180 8.940 9.080 8,883 +0.07(+0.78%)
Nov 12, 2019 8.990 9.150 8.780 9.010 10,625 +0.04(+0.45%)
Nov 11, 2019 8.840 8.990 8.585 8.970 17,407 +0.07(+0.79%)
Nov 08, 2019 8.660 8.900 8.554 8.900 14,400 +0.29(+3.43%)
Nov 07, 2019 8.420 8.720 8.280 8.605 24,203 +0.21(+2.56%)
Nov 06, 2019 8.350 8.580 8.160 8.390 90,144 -0.16(-1.87%)
Nov 05, 2019 8.340 8.600 8.150 8.550 23,086 +0.30(+3.64%)
Nov 04, 2019 8.360 8.414 8.140 8.250 19,643 -0.16(-1.90%)
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.