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 (%)
Aug 31, 2020 6.260 6.390 6.185 6.320 19,589 +0.02(+0.32%)
Aug 28, 2020 6.300 6.386 6.200 6.300 25,900 +0.00(+0.00%)
Aug 27, 2020 6.370 6.490 6.300 6.300 12,968 -0.06(-0.94%)
Aug 26, 2020 6.390 6.490 6.350 6.360 8,310 +0.01(+0.16%)
Aug 25, 2020 6.410 6.460 6.230 6.350 12,629 -0.04(-0.63%)
Aug 24, 2020 6.270 6.430 6.270 6.390 8,871 -0.07(-1.08%)
Aug 21, 2020 6.330 6.490 6.220 6.460 26,200 +0.07(+1.10%)
Aug 20, 2020 6.290 6.590 6.290 6.390 29,654 +0.10(+1.59%)
Aug 19, 2020 6.410 6.415 6.210 6.290 13,664 +0.13(+2.11%)
Aug 18, 2020 6.610 6.610 6.150 6.160 32,054 -0.45(-6.81%)
Aug 17, 2020 6.820 6.838 6.607 6.610 16,396 -0.17(-2.51%)
Aug 14, 2020 6.750 6.990 6.490 6.780 32,900 -0.23(-3.28%)
Aug 13, 2020 7.200 7.200 6.950 7.010 8,074 -0.14(-1.96%)
Aug 12, 2020 7.120 7.250 7.015 7.150 14,376 +0.13(+1.85%)
Aug 11, 2020 6.800 7.450 6.800 7.020 61,680 +0.05(+0.72%)
Aug 10, 2020 6.960 7.215 6.884 6.970 14,457 +0.03(+0.43%)
Aug 07, 2020 6.859 6.970 6.800 6.940 10,600 +0.09(+1.31%)
Aug 06, 2020 6.934 6.934 6.720 6.850 7,793 -0.08(-1.15%)
Aug 05, 2020 6.950 7.035 6.900 6.930 12,936 -0.12(-1.70%)
Aug 04, 2020 7.075 7.075 6.910 7.050 19,446 -0.04(-0.56%)
Aug 03, 2020 7.080 7.100 6.940 7.090 34,814 -0.01(-0.14%)
Jul 31, 2020 7.250 7.250 6.980 7.100 37,000 -0.14(-1.93%)
Jul 30, 2020 7.050 7.470 6.960 7.240 43,915 +0.26(+3.72%)
Jul 29, 2020 6.500 7.050 6.426 6.980 36,944 +0.40(+6.08%)
Jul 28, 2020 6.480 6.580 6.330 6.580 6,435 +0.03(+0.46%)
Jul 27, 2020 6.400 6.580 6.270 6.550 14,104 +0.06(+0.92%)
Jul 24, 2020 6.690 6.750 6.490 6.490 14,600 -0.23(-3.42%)
Jul 23, 2020 6.600 6.790 6.600 6.720 5,442 -0.01(-0.15%)
Jul 22, 2020 6.650 6.790 6.650 6.730 12,836 -0.03(-0.44%)
Jul 21, 2020 6.490 6.790 6.490 6.760 18,415 +0.28(+4.32%)
Jul 20, 2020 6.500 6.560 6.450 6.480 16,884 -0.06(-0.92%)
Jul 17, 2020 6.560 6.640 6.520 6.540 12,000 -0.06(-0.91%)
Jul 16, 2020 6.630 6.770 6.580 6.600 12,697 -0.10(-1.49%)
Jul 15, 2020 6.500 6.790 6.470 6.700 48,965 +0.30(+4.69%)
Jul 14, 2020 6.390 6.450 6.300 6.400 20,522 +0.03(+0.47%)
Jul 13, 2020 6.470 6.600 6.320 6.370 19,185 +0.03(+0.47%)
Jul 10, 2020 6.350 6.400 6.200 6.340 19,800 +0.07(+1.12%)
Jul 09, 2020 6.320 6.470 6.250 6.270 60,882 -0.06(-0.95%)
Jul 08, 2020 6.570 6.600 6.300 6.330 53,133 -0.23(-3.51%)
Jul 07, 2020 6.570 6.700 6.330 6.560 53,841 -0.14(-2.09%)
Jul 06, 2020 6.920 6.920 6.650 6.700 86,632 -0.20(-2.90%)
Jul 02, 2020 7.070 7.190 6.810 6.900 56,800 -0.16(-2.27%)
Jul 01, 2020 7.000 7.110 6.860 7.060 52,928 +0.05(+0.71%)
Jun 30, 2020 7.080 7.131 6.970 7.010 60,539 -0.03(-0.43%)
Jun 29, 2020 6.620 7.130 6.620 7.040 82,070 +0.38(+5.71%)
Jun 26, 2020 7.270 7.420 6.560 6.660 935,100 -0.67(-9.14%)
Jun 25, 2020 7.660 7.680 6.930 7.330 81,668 -0.23(-3.04%)
Jun 24, 2020 7.440 7.850 7.340 7.560 60,592 +0.15(+2.02%)
Jun 23, 2020 7.400 7.450 7.310 7.410 49,815 +0.04(+0.54%)
Jun 22, 2020 7.390 7.485 7.176 7.370 42,897 +0.04(+0.55%)
Jun 19, 2020 7.320 7.395 7.170 7.330 53,200 +0.11(+1.52%)
Jun 18, 2020 6.960 7.290 6.960 7.220 88,652 +0.27(+3.88%)
Jun 17, 2020 6.880 7.160 6.880 6.950 107,648 +0.06(+0.87%)
Jun 16, 2020 7.090 7.190 6.850 6.890 50,840 -0.06(-0.86%)
Jun 15, 2020 6.950 7.310 6.840 6.950 134,507 -0.20(-2.80%)
Jun 12, 2020 7.090 7.520 6.890 7.150 54,700 +0.06(+0.85%)
Jun 11, 2020 7.920 7.920 7.020 7.090 38,123 -0.76(-9.68%)
Jun 10, 2020 8.280 8.280 7.850 7.850 45,862 -0.42(-5.08%)
Jun 09, 2020 8.170 8.430 8.140 8.270 32,113 +0.06(+0.73%)
Jun 08, 2020 8.090 8.430 8.030 8.210 29,572 +0.13(+1.61%)
Jun 05, 2020 8.120 8.150 7.950 8.080 52,900 -0.05(-0.62%)
Jun 04, 2020 8.090 8.360 7.940 8.130 46,879 -0.16(-1.93%)
Jun 03, 2020 8.000 8.380 7.910 8.290 28,806 +0.29(+3.62%)
Jun 02, 2020 8.160 8.360 7.955 8.000 49,538 -0.05(-0.62%)
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.