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 (%)
Jan 30, 2015 3.280 3.350 3.280 3.350 13,336 +0.07(+2.13%)
Jan 29, 2015 3.210 3.450 3.210 3.280 856 -0.10(-2.96%)
Jan 28, 2015 3.340 3.390 3.210 3.380 2,701 +0.23(+7.30%)
Jan 27, 2015 3.310 3.320 3.090 3.150 2,803 -0.19(-5.69%)
Jan 26, 2015 3.210 3.494 3.200 3.340 25,617 +0.13(+4.05%)
Jan 23, 2015 3.000 3.290 3.000 3.210 19,031 +0.10(+3.21%)
Jan 22, 2015 3.120 3.260 2.970 3.110 4,220 -0.01(-0.32%)
Jan 21, 2015 3.070 3.189 3.000 3.120 17,417 +0.07(+2.30%)
Jan 20, 2015 3.040 3.050 3.040 3.050 1,740 +0.01(+0.33%)
Jan 16, 2015 3.150 3.150 3.030 3.040 2,402 +0.01(+0.33%)
Jan 15, 2015 3.060 3.074 3.030 3.030 3,546 -0.06(-1.94%)
Jan 14, 2015 3.150 3.150 2.960 3.090 6,454 +0.04(+1.31%)
Jan 13, 2015 3.060 3.190 3.000 3.050 5,088 -0.15(-4.69%)
Jan 12, 2015 3.000 3.280 3.000 3.200 4,989 +0.16(+5.26%)
Jan 09, 2015 3.000 3.120 3.000 3.040 1,012 +0.03(+1.00%)
Jan 08, 2015 3.040 3.160 3.010 3.010 3,608 -0.12(-3.83%)
Jan 07, 2015 3.070 3.130 2.995 3.130 8,837 +0.12(+3.99%)
Jan 06, 2015 2.970 3.100 2.970 3.010 5,329 -0.01(-0.33%)
Jan 05, 2015 3.000 3.120 2.990 3.020 6,586 +0.02(+0.67%)
Jan 02, 2015 3.000 3.090 2.990 3.000 11,030 -0.13(-4.15%)
Dec 31, 2014 3.530 3.130 3.130 3.130 39,600 -0.42(-11.83%)
Dec 30, 2014 3.050 3.550 2.963 3.550 38,854 +0.60(+20.34%)
Dec 29, 2014 2.990 3.070 2.920 2.950 21,919 -0.09(-2.96%)
Dec 26, 2014 3.180 3.200 3.010 3.040 8,633 -0.10(-3.26%)
Dec 24, 2014 3.050 3.142 3.142 3.142 8,100 +0.17(+5.80%)
Dec 23, 2014 3.040 3.150 2.950 2.970 9,409 -0.02(-0.67%)
Dec 22, 2014 3.000 3.110 2.983 2.990 5,254 -0.12(-3.86%)
Dec 19, 2014 3.000 3.120 3.000 3.110 9,698 +0.14(+4.71%)
Dec 18, 2014 3.000 3.050 2.950 2.970 9,658 -0.01(-0.34%)
Dec 17, 2014 3.010 3.030 2.910 2.980 20,602 -0.10(-3.25%)
Dec 16, 2014 3.010 3.080 3.000 3.080 7,204 +0.01(+0.33%)
Dec 15, 2014 3.090 3.140 3.000 3.070 75,109 -0.01(-0.45%)
Dec 12, 2014 3.160 3.160 3.050 3.084 2,559 -0.06(-1.78%)
Dec 11, 2014 3.150 3.160 2.980 3.140 4,262 +0.14(+4.67%)
Dec 10, 2014 3.022 3.180 3.000 3.000 14,757 -0.11(-3.54%)
Dec 09, 2014 2.940 3.179 2.940 3.110 14,573 +0.10(+3.32%)
Dec 08, 2014 3.036 3.036 3.000 3.010 5,571 -0.05(-1.63%)
Dec 05, 2014 3.020 3.110 2.910 3.060 15,770 +0.03(+0.99%)
Dec 04, 2014 3.070 3.170 2.990 3.030 10,528 -0.01(-0.33%)
Dec 03, 2014 2.900 3.050 2.900 3.040 4,655 +0.09(+3.05%)
Dec 02, 2014 2.930 3.000 2.864 2.950 16,524 +0.08(+2.79%)
Dec 01, 2014 2.890 2.920 2.870 2.870 12,503 -0.02(-0.69%)
Nov 26, 2014 2.890 2.890 2.890 2.890 2,400 +0.01(+0.35%)
Nov 25, 2014 2.876 2.920 2.860 2.880 9,371 -0.03(-1.03%)
Nov 24, 2014 2.860 2.990 2.850 2.910 27,321 +0.03(+1.04%)
Nov 21, 2014 3.070 3.130 2.830 2.880 12,183 -0.10(-3.36%)
Nov 20, 2014 3.000 3.180 2.940 2.980 6,112 -0.04(-1.32%)
Nov 19, 2014 3.180 3.180 3.010 3.020 5,844 +0.00(+0.00%)
Nov 18, 2014 3.070 3.125 3.020 3.020 6,916 -0.02(-0.66%)
Nov 17, 2014 3.055 3.070 3.020 3.040 12,034 -0.05(-1.62%)
Nov 14, 2014 3.090 3.250 3.090 3.090 2,528 -0.02(-0.64%)
Nov 13, 2014 3.145 3.145 2.990 3.110 15,476 +0.01(+0.32%)
Nov 12, 2014 3.150 3.150 3.050 3.100 6,396 +0.02(+0.65%)
Nov 11, 2014 3.150 3.150 3.040 3.080 7,407 -0.03(-0.96%)
Nov 10, 2014 3.110 3.122 3.110 3.110 3,449 +0.03(+0.97%)
Nov 07, 2014 3.090 3.090 3.079 3.080 629 -0.06(-1.91%)
Nov 06, 2014 3.030 3.160 3.020 3.140 10,134 +0.11(+3.63%)
Nov 05, 2014 3.084 3.090 3.010 3.030 12,299 +0.03(+1.00%)
Nov 04, 2014 3.184 3.184 3.000 3.000 18,455 -0.01(-0.33%)
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.