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 (%)
Nov 30, 2022 4.240 4.270 4.150 4.180 23,052 -0.09(-2.11%)
Nov 29, 2022 4.270 4.284 4.090 4.270 37,090 +0.00(+0.00%)
Nov 28, 2022 4.380 4.450 4.270 4.270 41,263 -0.11(-2.51%)
Nov 25, 2022 4.500 4.580 4.330 4.380 21,287 -0.13(-2.88%)
Nov 23, 2022 4.630 4.860 4.355 4.510 94,098 -0.28(-5.85%)
Nov 22, 2022 4.660 4.840 4.640 4.790 38,436 +0.15(+3.23%)
Nov 21, 2022 4.630 4.720 4.574 4.640 5,571 -0.03(-0.64%)
Nov 18, 2022 4.570 4.730 4.570 4.670 14,316 +0.04(+0.86%)
Nov 17, 2022 4.640 4.730 4.550 4.630 14,650 -0.03(-0.64%)
Nov 16, 2022 4.700 4.790 4.600 4.660 16,844 -0.03(-0.64%)
Nov 15, 2022 4.670 4.820 4.610 4.690 8,228 +0.14(+3.08%)
Nov 14, 2022 4.630 4.750 4.550 4.550 7,163 -0.07(-1.52%)
Nov 11, 2022 4.540 4.740 4.528 4.620 13,026 -0.07(-1.49%)
Nov 10, 2022 4.810 4.860 4.615 4.690 30,621 +0.02(+0.43%)
Nov 09, 2022 4.640 4.980 4.590 4.670 47,023 +0.02(+0.43%)
Nov 08, 2022 4.790 4.800 4.620 4.650 4,949 -0.11(-2.31%)
Nov 07, 2022 4.603 4.800 4.603 4.760 12,549 +0.11(+2.37%)
Nov 04, 2022 4.640 4.680 4.585 4.650 12,663 +0.00(+0.00%)
Nov 03, 2022 4.770 4.770 4.650 4.650 10,704 -0.10(-2.11%)
Nov 02, 2022 4.830 4.830 4.750 4.750 5,499 -0.06(-1.25%)
Nov 01, 2022 4.950 5.144 4.700 4.810 34,120 -0.14(-2.83%)
Oct 31, 2022 4.980 5.034 4.800 4.950 11,299 +0.01(+0.20%)
Oct 28, 2022 4.580 4.982 4.580 4.940 16,160 +0.31(+6.70%)
Oct 27, 2022 5.060 5.260 4.460 4.630 39,819 -0.55(-10.62%)
Oct 26, 2022 5.655 5.655 5.160 5.180 17,221 -0.25(-4.60%)
Oct 25, 2022 5.770 5.770 5.350 5.430 33,274 -0.32(-5.57%)
Oct 24, 2022 5.470 5.750 5.267 5.750 13,788 +0.25(+4.55%)
Oct 21, 2022 5.350 5.530 5.350 5.500 8,432 +0.04(+0.73%)
Oct 20, 2022 5.550 5.555 5.400 5.460 10,726 -0.03(-0.46%)
Oct 19, 2022 5.456 5.520 5.280 5.485 8,786 +0.04(+0.83%)
Oct 18, 2022 5.410 5.510 5.360 5.440 17,096 -0.05(-0.91%)
Oct 17, 2022 5.564 5.610 5.390 5.490 8,409 -0.05(-0.90%)
Oct 14, 2022 5.260 5.540 5.200 5.540 22,741 +0.14(+2.59%)
Oct 13, 2022 5.240 5.400 5.150 5.400 20,543 +0.12(+2.27%)
Oct 12, 2022 5.121 5.286 5.060 5.280 17,427 +0.24(+4.76%)
Oct 11, 2022 5.020 5.180 4.970 5.040 33,379 +0.02(+0.40%)
Oct 10, 2022 5.000 5.100 4.980 5.020 23,603 +0.03(+0.70%)
Oct 07, 2022 4.990 5.130 4.920 4.985 19,244 -0.02(-0.50%)
Oct 06, 2022 4.990 5.049 4.880 5.010 15,201 -0.01(-0.20%)
Oct 05, 2022 5.160 5.181 5.020 5.020 4,756 -0.11(-2.14%)
Oct 04, 2022 5.230 5.230 4.990 5.130 11,967 +0.00(+0.00%)
Oct 03, 2022 4.930 5.210 4.930 5.130 20,613 +0.32(+6.65%)
Sep 30, 2022 4.840 4.900 4.640 4.810 22,499 +0.07(+1.48%)
Sep 29, 2022 4.750 4.920 4.720 4.740 9,509 -0.04(-0.84%)
Sep 28, 2022 4.820 4.860 4.760 4.780 6,189 +0.13(+2.80%)
Sep 27, 2022 4.790 4.800 4.650 4.650 16,027 -0.04(-0.85%)
Sep 26, 2022 4.800 4.800 4.660 4.690 13,137 -0.09(-1.88%)
Sep 23, 2022 4.780 4.860 4.730 4.780 11,091 -0.10(-2.05%)
Sep 22, 2022 5.140 5.140 4.600 4.880 28,148 -0.16(-3.17%)
Sep 21, 2022 5.100 5.210 4.981 5.040 13,864 -0.09(-1.75%)
Sep 20, 2022 5.150 5.300 4.900 5.130 56,685 -0.11(-2.10%)
Sep 19, 2022 4.580 5.240 4.430 5.240 100,160 +0.49(+10.32%)
Sep 16, 2022 4.910 5.000 4.620 4.750 22,571 -0.24(-4.81%)
Sep 15, 2022 5.000 5.060 4.876 4.990 22,985 -0.01(-0.20%)
Sep 14, 2022 5.100 5.110 5.000 5.000 11,201 -0.04(-0.79%)
Sep 13, 2022 5.120 5.120 4.890 5.040 25,836 +0.03(+0.60%)
Sep 12, 2022 5.097 5.097 4.920 5.010 7,238 +0.01(+0.20%)
Sep 09, 2022 5.100 5.110 4.960 5.000 16,465 -0.10(-1.96%)
Sep 08, 2022 5.010 5.100 4.840 5.100 7,655 +0.03(+0.59%)
Sep 07, 2022 5.090 5.090 5.010 5.070 10,335 +0.02(+0.40%)
Sep 06, 2022 4.940 5.090 4.890 5.050 30,241 +0.09(+1.82%)
Sep 02, 2022 4.800 5.000 4.770 4.960 13,509 +0.15(+3.11%)
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.