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 (%)
Sep 28, 2012 3.100 3.110 3.010 3.110 8,528 +0.01(+0.32%)
Sep 27, 2012 3.050 3.100 3.010 3.100 13,542 +0.09(+2.99%)
Sep 26, 2012 3.020 3.070 3.010 3.010 39,910 -0.06(-1.95%)
Sep 25, 2012 3.060 3.100 3.020 3.070 7,250 -0.04(-1.29%)
Sep 24, 2012 3.150 3.250 3.070 3.110 8,891 -0.04(-1.27%)
Sep 21, 2012 3.160 3.160 3.060 3.150 6,514 -0.01(-0.32%)
Sep 20, 2012 3.100 3.410 3.100 3.160 14,536 +0.06(+1.94%)
Sep 19, 2012 3.270 3.380 3.070 3.100 50,918 -0.10(-3.13%)
Sep 18, 2012 3.120 3.370 3.120 3.200 6,799 +0.02(+0.63%)
Sep 17, 2012 3.300 3.390 3.090 3.180 26,087 -0.13(-3.93%)
Sep 14, 2012 3.220 3.430 3.170 3.310 30,536 +0.14(+4.42%)
Sep 13, 2012 3.130 3.210 3.030 3.170 27,101 +0.04(+1.28%)
Sep 12, 2012 3.100 3.220 3.050 3.130 9,100 +0.04(+1.46%)
Sep 11, 2012 3.170 3.400 3.040 3.085 55,724 -0.04(-1.12%)
Sep 10, 2012 3.070 3.350 3.000 3.120 62,076 +0.05(+1.63%)
Sep 07, 2012 3.170 3.170 2.950 3.070 162,632 +0.00(+0.00%)
Sep 06, 2012 3.010 3.130 2.851 3.070 22,426 +0.02(+0.66%)
Sep 05, 2012 3.040 3.170 2.959 3.050 33,635 +0.01(+0.33%)
Sep 04, 2012 2.760 3.250 2.760 3.040 28,718 +0.07(+2.36%)
Aug 31, 2012 2.860 3.028 2.860 2.970 16,608 +0.19(+6.83%)
Aug 30, 2012 2.730 3.139 2.730 2.780 74,011 +0.00(+0.00%)
Aug 29, 2012 2.630 2.850 2.395 2.780 150,222 +0.08(+2.96%)
Aug 27, 2012 2.780 2.800 2.650 2.700 19,516 -0.11(-3.91%)
Aug 24, 2012 2.860 2.925 2.810 2.810 51,637 -0.10(-3.44%)
Aug 23, 2012 2.874 2.950 2.830 2.910 24,451 +0.08(+2.83%)
Aug 22, 2012 2.940 3.000 2.820 2.830 8,634 -0.09(-3.08%)
Aug 21, 2012 2.960 2.960 2.910 2.920 7,241 +0.01(+0.34%)
Aug 20, 2012 2.820 3.000 2.820 2.910 6,166 +0.03(+1.04%)
Aug 17, 2012 2.900 3.000 2.780 2.880 10,837 -0.01(-0.35%)
Aug 16, 2012 2.840 2.990 2.810 2.890 20,435 +0.02(+0.70%)
Aug 15, 2012 3.020 3.020 2.770 2.870 37,989 -0.09(-3.04%)
Aug 14, 2012 3.200 3.200 2.960 2.960 10,646 -0.22(-6.92%)
Aug 13, 2012 3.090 3.220 3.001 3.180 8,989 +0.09(+2.91%)
Aug 10, 2012 2.950 3.180 2.900 3.090 48,786 +0.15(+5.10%)
Aug 09, 2012 2.860 3.020 2.800 2.940 21,265 +0.17(+6.14%)
Aug 08, 2012 2.890 3.389 2.770 2.770 281,190 -0.14(-4.81%)
Aug 07, 2012 2.870 2.970 2.850 2.910 29,587 +0.06(+2.11%)
Aug 06, 2012 2.740 2.870 2.740 2.850 25,482 +0.00(+0.00%)
Aug 03, 2012 3.240 3.240 2.710 2.850 48,571 -0.34(-10.66%)
Aug 02, 2012 4.040 4.040 3.190 3.190 360,749 -0.70(-17.99%)
Aug 01, 2012 4.040 4.120 3.890 3.890 34,067 -0.02(-0.51%)
Jul 31, 2012 3.890 4.240 3.620 3.910 57,002 -0.03(-0.76%)
Jul 30, 2012 3.640 3.949 3.530 3.940 36,865 +0.39(+10.99%)
Jul 27, 2012 3.670 3.670 3.460 3.550 17,896 -0.15(-4.05%)
Jul 26, 2012 3.570 3.930 3.410 3.700 39,408 +0.09(+2.52%)
Jul 25, 2012 3.570 3.609 3.450 3.609 20,463 +0.04(+1.09%)
Jul 24, 2012 3.650 3.650 3.550 3.570 3,533 -0.06(-1.65%)
Jul 23, 2012 3.654 3.654 3.580 3.630 1,300 -0.01(-0.27%)
Jul 20, 2012 3.560 3.670 3.560 3.640 5,300 -0.04(-1.09%)
Jul 19, 2012 3.780 3.780 3.660 3.680 1,200 +0.01(+0.27%)
Jul 18, 2012 3.660 3.710 3.650 3.670 5,285 +0.00(+0.00%)
Jul 17, 2012 3.640 3.690 3.640 3.670 2,800 +0.03(+0.82%)
Jul 16, 2012 3.740 3.760 3.640 3.640 7,016 -0.05(-1.36%)
Jul 13, 2012 3.800 3.800 3.685 3.690 10,748 -0.04(-1.07%)
Jul 12, 2012 3.750 3.810 3.730 3.730 12,934 +0.02(+0.54%)
Jul 11, 2012 3.750 3.800 3.710 3.710 3,292 +0.00(+0.00%)
Jul 10, 2012 3.790 3.810 3.710 3.710 4,335 -0.04(-1.07%)
Jul 09, 2012 3.850 3.850 3.750 3.750 3,828 -0.09(-2.34%)
Jul 06, 2012 3.780 3.840 3.730 3.840 2,414 +0.02(+0.52%)
Jul 05, 2012 3.740 3.850 3.730 3.820 13,650 +0.07(+1.87%)
Jul 03, 2012 3.830 3.860 3.750 3.750 30,980 -0.14(-3.60%)
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.