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 (%)
Oct 30, 2009 3.770 3.890 3.420 3.660 499,424 -0.05(-1.35%)
Oct 29, 2009 4.170 4.280 3.650 3.710 586,553 -0.17(-4.38%)
Oct 28, 2009 3.950 4.020 3.850 3.880 205,312 -0.06(-1.52%)
Oct 27, 2009 3.920 4.020 3.910 3.940 136,275 +0.05(+1.29%)
Oct 26, 2009 3.860 4.080 3.820 3.890 239,048 +0.08(+2.10%)
Oct 23, 2009 3.941 4.410 3.800 3.810 416,559 -0.44(-10.35%)
Oct 22, 2009 4.360 4.520 4.250 4.250 331,438 -0.10(-2.30%)
Oct 21, 2009 4.980 5.090 4.300 4.350 794,513 -0.63(-12.65%)
Oct 20, 2009 5.250 5.920 4.950 4.980 642,757 -0.74(-12.94%)
Oct 19, 2009 5.660 5.900 5.660 5.720 124,361 +0.11(+1.96%)
Oct 16, 2009 5.570 5.730 5.500 5.610 78,573 +0.01(+0.18%)
Oct 15, 2009 5.390 5.670 5.270 5.600 164,831 +0.36(+6.87%)
Oct 14, 2009 5.360 5.430 5.200 5.240 282,379 +0.05(+0.96%)
Oct 13, 2009 5.230 5.290 5.120 5.190 147,819 +0.00(+0.00%)
Oct 12, 2009 5.410 5.430 5.140 5.190 77,842 -0.11(-2.08%)
Oct 09, 2009 5.350 5.409 5.270 5.300 84,976 +0.00(+0.00%)
Oct 08, 2009 5.590 5.630 5.300 5.300 138,995 -0.23(-4.16%)
Oct 07, 2009 5.630 5.800 5.460 5.530 68,735 -0.14(-2.47%)
Oct 06, 2009 5.730 5.790 5.600 5.670 81,347 +0.00(+0.00%)
Oct 05, 2009 5.720 5.750 5.590 5.670 124,681 -0.05(-0.87%)
Oct 02, 2009 5.760 5.843 5.680 5.720 80,887 -0.07(-1.21%)
Oct 01, 2009 6.000 6.070 5.770 5.790 72,068 -0.27(-4.46%)
Sep 30, 2009 5.800 6.060 5.760 6.060 287,777 +0.32(+5.57%)
Sep 29, 2009 5.970 6.180 5.710 5.740 1,488,725 -0.16(-2.71%)
Sep 28, 2009 6.440 6.480 5.600 5.900 616,181 -0.71(-10.74%)
Sep 25, 2009 6.690 6.780 6.550 6.610 33,790 -0.12(-1.78%)
Sep 24, 2009 6.870 6.870 6.520 6.730 68,585 -0.10(-1.46%)
Sep 23, 2009 6.670 7.000 6.660 6.830 154,848 +0.39(+6.06%)
Sep 22, 2009 6.400 6.650 6.330 6.440 99,260 +0.07(+1.10%)
Sep 21, 2009 6.200 6.400 6.000 6.370 92,304 +0.04(+0.63%)
Sep 18, 2009 6.380 6.400 6.310 6.330 59,155 -0.02(-0.31%)
Sep 17, 2009 6.430 6.490 6.320 6.350 23,591 -0.07(-1.09%)
Sep 16, 2009 6.500 6.500 6.375 6.420 46,955 -0.08(-1.23%)
Sep 15, 2009 6.520 6.590 6.360 6.500 44,401 +0.00(+0.00%)
Sep 14, 2009 6.140 6.559 6.110 6.500 37,342 +0.31(+5.01%)
Sep 11, 2009 6.260 6.280 6.010 6.190 20,581 -0.06(-0.96%)
Sep 10, 2009 6.100 6.250 6.100 6.250 27,549 +0.16(+2.63%)
Sep 09, 2009 6.060 6.140 6.040 6.090 24,409 +0.04(+0.66%)
Sep 08, 2009 5.920 6.110 5.810 6.050 48,420 +0.21(+3.60%)
Sep 04, 2009 5.790 5.950 5.680 5.840 36,650 +0.04(+0.69%)
Sep 03, 2009 5.910 5.920 5.600 5.800 132,476 -0.10(-1.69%)
Sep 02, 2009 6.090 6.130 5.850 5.900 74,429 -0.24(-3.91%)
Sep 01, 2009 6.040 6.230 6.020 6.140 64,275 +0.11(+1.82%)
Aug 31, 2009 6.110 6.190 6.000 6.030 40,007 -0.17(-2.74%)
Aug 28, 2009 6.400 6.400 6.100 6.200 25,401 -0.15(-2.36%)
Aug 27, 2009 6.330 6.380 6.140 6.350 24,198 +0.02(+0.32%)
Aug 26, 2009 6.250 6.350 6.120 6.330 61,236 +0.05(+0.80%)
Aug 25, 2009 6.210 6.350 6.200 6.280 22,000 +0.10(+1.62%)
Aug 24, 2009 6.130 6.220 6.120 6.180 24,710 +0.06(+0.98%)
Aug 21, 2009 6.160 6.180 6.000 6.120 140,484 +0.06(+0.99%)
Aug 20, 2009 6.040 6.179 5.940 6.060 47,557 +0.02(+0.33%)
Aug 19, 2009 6.000 6.090 5.920 6.040 71,311 -0.03(-0.49%)
Aug 18, 2009 6.160 6.170 6.010 6.070 69,268 -0.06(-0.98%)
Aug 17, 2009 6.340 6.460 5.990 6.130 87,693 -0.31(-4.81%)
Aug 14, 2009 6.600 6.620 6.370 6.440 76,263 -0.17(-2.57%)
Aug 13, 2009 6.650 6.787 6.520 6.610 73,575 -0.01(-0.15%)
Aug 12, 2009 6.310 6.890 6.250 6.620 75,306 +0.30(+4.75%)
Aug 11, 2009 6.570 6.710 6.320 6.320 90,637 -0.29(-4.39%)
Aug 10, 2009 6.680 6.890 6.520 6.610 63,598 -0.15(-2.22%)
Aug 07, 2009 6.740 6.890 6.540 6.760 55,278 +0.16(+2.42%)
Aug 06, 2009 6.810 6.870 6.500 6.600 118,162 -0.19(-2.80%)
Aug 05, 2009 6.620 6.880 6.450 6.790 182,278 +0.15(+2.26%)
Aug 04, 2009 6.700 6.800 6.550 6.640 137,721 -0.10(-1.48%)
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.