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, 2022 5.000 5.030 4.953 5.000 16,571 -0.06(-1.19%)
Aug 30, 2022 4.910 5.060 4.910 5.060 8,639 +0.08(+1.61%)
Aug 29, 2022 5.050 5.050 4.880 4.980 18,629 -0.10(-1.97%)
Aug 26, 2022 5.290 5.290 5.050 5.080 25,690 -0.22(-4.15%)
Aug 25, 2022 4.940 5.350 4.880 5.300 37,038 +0.34(+6.85%)
Aug 24, 2022 4.770 4.960 4.770 4.960 13,006 +0.03(+0.61%)
Aug 23, 2022 4.810 4.960 4.800 4.930 26,996 +0.15(+3.14%)
Aug 22, 2022 4.700 4.850 4.700 4.780 19,873 +0.01(+0.21%)
Aug 19, 2022 4.780 4.870 4.760 4.770 9,347 -0.14(-2.85%)
Aug 18, 2022 4.600 4.980 4.600 4.910 58,862 +0.29(+6.28%)
Aug 17, 2022 4.620 4.650 4.530 4.620 42,782 +0.02(+0.43%)
Aug 16, 2022 4.650 4.690 4.600 4.600 27,489 -0.09(-1.92%)
Aug 15, 2022 4.720 4.828 4.680 4.690 27,998 -0.10(-2.09%)
Aug 12, 2022 4.750 4.845 4.730 4.790 12,489 +0.00(+0.00%)
Aug 11, 2022 4.800 4.840 4.760 4.790 17,164 -0.01(-0.21%)
Aug 10, 2022 4.820 4.900 4.760 4.800 20,019 +0.08(+1.69%)
Aug 09, 2022 4.790 5.000 4.700 4.720 51,431 -0.12(-2.48%)
Aug 08, 2022 4.910 4.979 4.820 4.840 44,366 -0.07(-1.43%)
Aug 05, 2022 4.800 4.910 4.760 4.910 38,388 +0.21(+4.47%)
Aug 04, 2022 4.840 4.840 4.700 4.700 47,647 +0.06(+1.29%)
Aug 03, 2022 4.650 4.840 4.600 4.640 62,826 +0.06(+1.31%)
Aug 02, 2022 4.500 4.630 4.440 4.580 84,653 +0.11(+2.46%)
Aug 01, 2022 4.440 4.549 4.440 4.470 35,464 -0.01(-0.22%)
Jul 29, 2022 4.570 4.580 4.450 4.480 17,873 +0.04(+0.90%)
Jul 28, 2022 4.910 4.910 4.400 4.440 21,817 -0.23(-4.93%)
Jul 27, 2022 4.470 4.680 4.435 4.670 10,109 +0.25(+5.66%)
Jul 26, 2022 4.400 4.550 4.282 4.420 29,894 -0.02(-0.45%)
Jul 25, 2022 4.550 4.580 4.420 4.440 15,466 +0.00(+0.00%)
Jul 22, 2022 4.420 4.500 4.380 4.440 20,640 +0.13(+3.02%)
Jul 21, 2022 4.250 4.380 4.250 4.310 12,582 +0.01(+0.23%)
Jul 20, 2022 4.250 4.360 4.250 4.300 11,674 -0.01(-0.23%)
Jul 19, 2022 4.276 4.415 4.276 4.310 9,626 -0.01(-0.23%)
Jul 18, 2022 4.310 4.423 4.300 4.320 7,869 +0.02(+0.47%)
Jul 15, 2022 4.300 4.360 4.230 4.300 6,163 +0.02(+0.47%)
Jul 14, 2022 4.284 4.384 4.180 4.280 13,478 -0.05(-1.15%)
Jul 13, 2022 4.300 4.430 4.160 4.330 34,670 +0.00(+0.00%)
Jul 12, 2022 4.460 4.460 4.330 4.330 7,873 -0.05(-1.14%)
Jul 11, 2022 4.360 4.433 4.330 4.380 9,886 -0.03(-0.68%)
Jul 08, 2022 4.400 4.441 4.350 4.410 15,725 -0.06(-1.34%)
Jul 07, 2022 4.480 4.540 4.470 4.470 11,215 -0.06(-1.32%)
Jul 06, 2022 4.530 4.590 4.464 4.530 11,334 +0.01(+0.22%)
Jul 05, 2022 4.450 4.570 4.450 4.520 19,783 +0.02(+0.44%)
Jul 01, 2022 4.540 4.677 4.500 4.500 15,814 -0.05(-1.10%)
Jun 30, 2022 4.670 4.685 4.530 4.550 14,017 -0.20(-4.21%)
Jun 29, 2022 4.759 4.838 4.740 4.750 7,031 -0.08(-1.66%)
Jun 28, 2022 4.800 4.910 4.800 4.830 2,970 -0.18(-3.59%)
Jun 27, 2022 5.090 5.150 4.930 5.010 14,543 +0.02(+0.40%)
Jun 24, 2022 4.800 5.040 4.780 4.990 15,944 +0.14(+2.89%)
Jun 23, 2022 4.760 5.000 4.760 4.850 15,877 +0.00(+0.00%)
Jun 22, 2022 4.880 5.000 4.755 4.850 15,767 -0.03(-0.61%)
Jun 21, 2022 4.750 4.980 4.530 4.880 21,939 +0.14(+2.95%)
Jun 17, 2022 4.720 4.995 4.700 4.740 78,406 +0.06(+1.28%)
Jun 16, 2022 4.890 4.885 4.450 4.680 46,609 -0.19(-3.90%)
Jun 15, 2022 4.720 4.998 4.720 4.870 11,701 +0.18(+3.84%)
Jun 14, 2022 4.814 4.814 4.680 4.690 9,544 -0.09(-1.88%)
Jun 13, 2022 4.825 4.855 4.760 4.780 18,697 -0.13(-2.62%)
Jun 10, 2022 5.200 5.245 4.840 4.909 40,551 -0.38(-7.12%)
Jun 09, 2022 5.280 5.500 5.245 5.285 19,244 -0.01(-0.28%)
Jun 08, 2022 5.150 5.350 5.050 5.300 60,802 +0.12(+2.32%)
Jun 07, 2022 4.960 5.400 4.960 5.180 47,091 +0.18(+3.60%)
Jun 06, 2022 4.840 5.020 4.820 5.000 31,414 +0.13(+2.67%)
Jun 03, 2022 4.910 4.910 4.820 4.870 5,212 -0.10(-2.01%)
Jun 02, 2022 4.910 5.070 4.850 4.970 15,248 +0.06(+1.22%)
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.