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 (%)
Oct 30, 2020 5.400 5.400 5.160 5.160 30,300 -0.14(-2.64%)
Oct 29, 2020 5.450 5.660 5.210 5.300 72,667 -0.42(-7.34%)
Oct 28, 2020 5.630 5.785 5.550 5.720 13,283 +0.03(+0.53%)
Oct 27, 2020 6.074 6.074 5.690 5.690 37,368 -0.28(-4.69%)
Oct 26, 2020 6.145 6.145 5.950 5.970 16,042 -0.23(-3.71%)
Oct 23, 2020 6.200 6.252 6.180 6.200 12,400 +0.12(+1.97%)
Oct 22, 2020 6.020 6.200 6.020 6.080 11,842 -0.04(-0.65%)
Oct 21, 2020 6.074 6.175 6.020 6.120 9,687 -0.10(-1.61%)
Oct 20, 2020 6.240 6.400 6.060 6.220 8,828 -0.02(-0.32%)
Oct 19, 2020 6.310 6.450 6.240 6.240 13,255 -0.21(-3.26%)
Oct 16, 2020 6.430 6.655 6.260 6.450 21,000 -0.03(-0.46%)
Oct 15, 2020 6.390 6.560 6.300 6.480 13,502 +0.15(+2.37%)
Oct 14, 2020 6.558 6.558 6.330 6.330 6,148 -0.13(-2.01%)
Oct 13, 2020 6.640 6.690 6.350 6.460 10,556 -0.18(-2.71%)
Oct 12, 2020 6.247 6.650 6.247 6.640 23,314 +0.38(+6.07%)
Oct 09, 2020 6.280 6.354 6.140 6.260 4,500 -0.05(-0.79%)
Oct 08, 2020 6.320 6.390 6.220 6.310 9,178 +0.09(+1.45%)
Oct 07, 2020 6.270 6.295 6.040 6.220 17,198 +0.05(+0.81%)
Oct 06, 2020 6.160 6.320 6.130 6.170 15,048 +0.12(+1.98%)
Oct 05, 2020 5.900 6.180 5.900 6.050 19,172 +0.16(+2.72%)
Oct 02, 2020 5.920 6.105 5.860 5.890 34,800 -0.08(-1.34%)
Oct 01, 2020 5.995 6.095 5.880 5.970 54,766 +0.07(+1.19%)
Sep 30, 2020 6.200 6.200 5.900 5.900 31,655 -0.28(-4.53%)
Sep 29, 2020 6.410 6.430 6.000 6.180 18,955 -0.17(-2.68%)
Sep 28, 2020 5.860 6.410 5.860 6.350 31,548 +0.50(+8.55%)
Sep 25, 2020 5.830 5.960 5.750 5.850 35,000 -0.15(-2.50%)
Sep 24, 2020 5.840 6.220 5.800 6.000 53,223 +0.11(+1.87%)
Sep 23, 2020 6.260 6.260 5.710 5.890 46,977 -0.29(-4.69%)
Sep 22, 2020 6.320 6.430 6.060 6.180 34,983 -0.18(-2.83%)
Sep 21, 2020 6.350 6.540 6.350 6.360 34,734 +0.01(+0.16%)
Sep 18, 2020 6.670 7.000 6.250 6.350 86,600 -0.18(-2.76%)
Sep 17, 2020 6.740 6.740 6.280 6.530 34,952 -0.28(-4.11%)
Sep 16, 2020 6.730 7.000 6.730 6.810 25,972 +0.06(+0.89%)
Sep 15, 2020 6.870 7.090 6.740 6.750 10,897 -0.21(-3.02%)
Sep 14, 2020 6.520 7.000 6.520 6.960 27,510 +0.26(+3.88%)
Sep 11, 2020 6.620 6.850 6.620 6.700 20,300 +0.00(+0.00%)
Sep 10, 2020 6.830 6.830 6.510 6.700 26,298 +0.03(+0.45%)
Sep 09, 2020 6.340 6.800 6.340 6.670 29,912 +0.24(+3.73%)
Sep 08, 2020 6.340 6.450 6.300 6.430 15,719 +0.03(+0.47%)
Sep 04, 2020 6.540 6.810 6.170 6.400 18,700 -0.07(-1.08%)
Sep 03, 2020 6.440 6.600 6.340 6.470 12,180 +0.04(+0.62%)
Sep 02, 2020 6.430 6.530 6.340 6.430 14,852 -0.04(-0.62%)
Sep 01, 2020 6.310 6.580 6.310 6.470 29,411 +0.15(+2.37%)
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%)
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.