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 (%)
Jun 28, 2013 3.420 3.590 3.420 3.560 7,457 +0.14(+4.09%)
Jun 27, 2013 3.450 3.549 3.330 3.420 0 -0.11(-3.12%)
Jun 26, 2013 3.560 3.560 3.400 3.530 0 -0.08(-2.22%)
Jun 25, 2013 3.570 3.620 3.300 3.610 0 +0.12(+3.44%)
Jun 24, 2013 3.500 3.650 3.400 3.490 0 -0.01(-0.29%)
Jun 21, 2013 3.550 3.645 3.500 3.500 4,460 -0.10(-2.78%)
Jun 20, 2013 3.710 3.710 3.600 3.600 0 -0.15(-4.00%)
Jun 19, 2013 3.730 3.799 3.600 3.750 0 -0.05(-1.32%)
Jun 18, 2013 3.670 3.800 3.550 3.800 0 +0.10(+2.70%)
Jun 17, 2013 3.680 3.704 3.600 3.700 0 -0.03(-0.80%)
Jun 14, 2013 3.930 3.930 3.730 3.730 0 -0.17(-4.36%)
Jun 13, 2013 3.790 4.060 3.790 3.900 18,586 +0.04(+1.04%)
Jun 12, 2013 3.856 3.870 3.856 3.860 2,081 +0.00(+0.00%)
Jun 11, 2013 3.910 3.959 3.670 3.860 14,609 -0.03(-0.77%)
Jun 10, 2013 3.770 3.990 3.730 3.890 0 +0.17(+4.57%)
Jun 07, 2013 3.530 3.820 3.530 3.720 0 -0.01(-0.27%)
Jun 06, 2013 3.590 3.880 3.590 3.730 0 +0.10(+2.75%)
Jun 05, 2013 3.710 3.740 3.620 3.630 0 -0.11(-2.94%)
Jun 04, 2013 3.860 3.860 3.720 3.740 0 -0.12(-3.11%)
Jun 03, 2013 3.900 3.940 3.800 3.860 91,731 +0.06(+1.58%)
May 31, 2013 3.860 3.940 3.800 3.800 11,197 -0.04(-1.04%)
May 30, 2013 3.910 3.940 3.800 3.840 0 -0.10(-2.54%)
May 29, 2013 4.000 4.040 3.930 3.940 47,717 +0.00(+0.00%)
May 28, 2013 3.950 4.089 3.900 3.940 10,846 +0.07(+1.81%)
May 24, 2013 3.870 3.940 3.830 3.870 0 -0.13(-3.25%)
May 23, 2013 3.900 4.050 3.830 4.000 0 +0.12(+3.09%)
May 22, 2013 3.860 3.990 3.860 3.880 0 -0.07(-1.77%)
May 21, 2013 3.880 4.000 3.820 3.950 0 -0.05(-1.25%)
May 20, 2013 4.060 4.060 3.900 4.000 0 -0.10(-2.44%)
May 17, 2013 3.990 4.100 3.930 4.100 0 +0.07(+1.74%)
May 16, 2013 3.960 4.070 3.960 4.030 4,265 +0.03(+0.75%)
May 15, 2013 3.920 4.025 3.856 4.000 0 -0.05(-1.23%)
May 13, 2013 3.900 4.120 3.900 4.050 0 -0.03(-0.74%)
May 10, 2013 4.080 4.090 4.000 4.080 0 -0.02(-0.49%)
May 09, 2013 4.140 4.410 4.050 4.100 0 -0.09(-2.15%)
May 08, 2013 4.220 4.439 4.000 4.190 0 +0.19(+4.75%)
May 07, 2013 3.990 4.250 3.940 4.000 0 +0.08(+2.04%)
May 06, 2013 3.830 4.050 3.830 3.920 0 -0.01(-0.25%)
May 03, 2013 3.960 4.050 3.900 3.930 0 -0.06(-1.50%)
May 02, 2013 3.830 4.239 3.810 3.990 0 +0.13(+3.37%)
May 01, 2013 3.890 4.000 3.859 3.860 0 -0.08(-2.03%)
Apr 30, 2013 3.940 3.940 3.940 3.940 0 +0.04(+1.03%)
Apr 29, 2013 3.820 4.029 3.820 3.900 17,449 -0.01(-0.26%)
Apr 26, 2013 3.940 4.010 3.850 3.910 30,325 -0.10(-2.49%)
Apr 25, 2013 3.970 4.160 3.950 4.010 0 +0.03(+0.75%)
Apr 24, 2013 4.010 4.020 3.830 3.980 0 +0.10(+2.58%)
Apr 23, 2013 3.860 3.945 3.820 3.880 43,845 +0.00(+0.00%)
Apr 22, 2013 3.830 3.900 3.820 3.880 6,425 +0.05(+1.31%)
Apr 19, 2013 3.900 3.940 3.820 3.830 17,233 -0.12(-3.04%)
Apr 18, 2013 3.990 4.000 3.900 3.950 4,956 -0.06(-1.50%)
Apr 17, 2013 4.000 4.160 3.990 4.010 31,099 -0.07(-1.72%)
Apr 16, 2013 3.990 4.080 3.935 4.080 6,339 +0.10(+2.64%)
Apr 15, 2013 4.000 4.020 3.970 3.975 8,544 -0.07(-1.85%)
Apr 12, 2013 4.010 4.099 4.000 4.050 4,641 +0.04(+1.00%)
Apr 11, 2013 4.120 4.120 4.000 4.010 3,575 -0.23(-5.42%)
Apr 10, 2013 4.240 4.240 4.140 4.240 8,400 +0.00(+0.00%)
Apr 09, 2013 4.140 4.290 4.020 4.240 3,524 +0.22(+5.47%)
Apr 08, 2013 4.040 4.090 4.020 4.020 4,633 -0.07(-1.71%)
Apr 05, 2013 4.060 4.230 4.030 4.090 15,322 -0.03(-0.73%)
Apr 04, 2013 4.190 4.190 4.040 4.120 11,394 +0.07(+1.73%)
Apr 03, 2013 4.040 4.070 4.040 4.050 2,236 +0.00(+0.00%)
Apr 02, 2013 4.109 4.430 4.040 4.050 27,572 -0.08(-1.94%)
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.