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 (%)
Jul 31, 2019 8.910 8.943 8.730 8.730 31,668 -0.17(-1.91%)
Jul 30, 2019 8.650 9.000 8.650 8.900 14,205 +0.16(+1.83%)
Jul 29, 2019 8.790 8.880 8.600 8.740 31,286 +0.02(+0.23%)
Jul 26, 2019 8.520 8.800 8.330 8.720 39,800 +0.08(+0.93%)
Jul 25, 2019 8.400 8.650 8.370 8.640 21,121 +0.16(+1.89%)
Jul 24, 2019 8.400 8.490 8.320 8.480 8,730 +0.13(+1.56%)
Jul 23, 2019 8.310 8.370 8.020 8.350 15,168 -0.03(-0.36%)
Jul 22, 2019 8.380 8.500 8.275 8.380 11,248 +0.07(+0.84%)
Jul 19, 2019 8.400 8.430 8.200 8.310 9,500 -0.09(-1.07%)
Jul 18, 2019 8.200 8.400 8.200 8.400 7,578 +0.22(+2.69%)
Jul 17, 2019 8.074 8.330 7.953 8.180 16,978 +0.03(+0.37%)
Jul 16, 2019 8.130 8.245 8.110 8.150 9,950 +0.07(+0.87%)
Jul 15, 2019 8.080 8.250 7.970 8.080 13,157 +0.06(+0.75%)
Jul 12, 2019 8.000 8.180 7.979 8.020 16,800 -0.07(-0.87%)
Jul 11, 2019 7.990 8.090 7.930 8.090 11,251 +0.04(+0.50%)
Jul 10, 2019 8.180 8.190 7.920 8.050 18,856 -0.14(-1.71%)
Jul 09, 2019 8.250 8.260 8.050 8.190 13,084 -0.16(-1.92%)
Jul 08, 2019 8.250 8.450 8.195 8.350 19,670 +0.10(+1.21%)
Jul 05, 2019 8.130 8.500 8.110 8.250 11,700 +0.03(+0.36%)
Jul 03, 2019 8.370 8.370 8.010 8.220 3,500 -0.20(-2.38%)
Jul 02, 2019 8.000 8.420 7.837 8.420 34,177 +0.39(+4.86%)
Jul 01, 2019 7.940 8.230 7.930 8.030 29,756 +0.08(+1.01%)
Jun 28, 2019 8.549 8.549 7.710 7.950 52,500 -0.37(-4.45%)
Jun 27, 2019 8.200 8.360 8.200 8.320 12,178 +0.17(+2.09%)
Jun 26, 2019 8.550 8.550 8.080 8.150 49,844 -0.43(-5.01%)
Jun 25, 2019 8.530 8.658 8.330 8.580 27,745 -0.02(-0.23%)
Jun 24, 2019 8.360 8.670 8.265 8.600 70,422 +0.17(+2.02%)
Jun 21, 2019 8.010 8.460 7.840 8.430 93,100 +0.42(+5.24%)
Jun 20, 2019 7.920 8.035 7.730 8.010 57,392 +0.17(+2.17%)
Jun 19, 2019 7.690 7.840 7.680 7.840 54,608 +0.16(+2.08%)
Jun 18, 2019 7.830 7.965 7.680 7.680 42,732 -0.01(-0.13%)
Jun 17, 2019 7.690 8.332 7.570 7.690 61,946 +0.01(+0.13%)
Jun 14, 2019 8.180 8.180 7.680 7.680 46,900 -0.14(-1.79%)
Jun 13, 2019 7.960 8.080 7.809 7.820 42,032 -0.02(-0.26%)
Jun 12, 2019 8.020 8.050 7.750 7.840 21,651 -0.01(-0.13%)
Jun 11, 2019 7.934 7.934 7.680 7.850 14,483 +0.12(+1.55%)
Jun 10, 2019 8.030 8.420 7.700 7.730 84,741 -0.17(-2.15%)
Jun 07, 2019 8.430 8.440 7.890 7.900 133,300 -0.17(-2.11%)
Jun 06, 2019 7.990 8.220 7.880 8.070 36,320 +0.12(+1.51%)
Jun 05, 2019 7.800 8.100 7.750 7.950 27,621 +0.24(+3.11%)
Jun 04, 2019 7.700 7.990 7.680 7.710 22,609 -0.01(-0.13%)
Jun 03, 2019 7.750 7.750 7.680 7.720 10,570 -0.03(-0.39%)
May 31, 2019 7.680 7.971 7.550 7.750 51,400 +0.07(+0.91%)
May 30, 2019 7.680 7.770 7.680 7.680 26,188 -0.01(-0.13%)
May 29, 2019 7.810 7.925 7.680 7.690 16,747 -0.13(-1.66%)
May 28, 2019 7.810 7.900 7.745 7.820 8,555 +0.05(+0.64%)
May 24, 2019 7.690 7.830 7.680 7.770 17,100 +0.09(+1.17%)
May 23, 2019 7.760 7.830 7.680 7.680 26,676 -0.10(-1.29%)
May 22, 2019 7.880 7.990 7.750 7.780 9,178 -0.09(-1.14%)
May 21, 2019 7.880 8.150 7.830 7.870 20,426 -0.02(-0.25%)
May 20, 2019 7.900 7.990 7.760 7.890 18,611 +0.03(+0.38%)
May 17, 2019 8.060 8.210 7.750 7.860 36,300 -0.28(-3.44%)
May 16, 2019 8.360 8.460 8.050 8.140 26,909 -0.22(-2.63%)
May 15, 2019 8.410 8.550 8.000 8.360 80,672 -0.13(-1.53%)
May 14, 2019 8.560 8.630 8.190 8.490 49,245 -0.11(-1.28%)
May 13, 2019 8.380 8.760 8.380 8.600 100,277 +0.19(+2.26%)
May 10, 2019 8.450 8.700 7.930 8.410 117,500 -0.04(-0.47%)
May 09, 2019 8.280 8.560 8.070 8.450 59,552 +0.14(+1.68%)
May 08, 2019 8.580 8.619 7.930 8.310 176,548 -0.19(-2.24%)
May 07, 2019 8.950 8.970 8.500 8.500 56,922 -0.56(-6.18%)
May 06, 2019 8.910 9.300 8.660 9.060 49,412 -0.01(-0.11%)
May 03, 2019 9.100 9.405 8.830 9.070 42,800 +0.07(+0.78%)
May 02, 2019 10.48 10.48 8.750 9.000 193,295 -2.07(-18.70%)
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.