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 (%)
Dec 30, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Dec 29, 2016 4.800 4.850 4.750 4.850 8,344 +0.10(+2.11%)
Dec 28, 2016 4.800 4.850 4.750 4.750 6,545 +0.00(+0.00%)
Dec 27, 2016 4.750 4.838 4.700 4.750 30,395 -0.05(-1.04%)
Dec 23, 2016 4.800 4.800 4.800 0 -0.05(-1.03%)
Dec 22, 2016 4.800 4.850 4.700 4.850 5,379 +0.09(+1.95%)
Dec 21, 2016 4.855 4.888 4.700 4.757 9,586 -0.14(-2.91%)
Dec 20, 2016 4.905 4.949 4.850 4.900 10,946 -0.01(-0.20%)
Dec 19, 2016 4.900 4.961 4.900 4.910 10,604 -0.04(-0.71%)
Dec 16, 2016 4.900 4.945 4.900 4.945 2,506 -0.00(-0.10%)
Dec 15, 2016 4.900 4.950 4.900 4.950 1,640 +0.10(+2.06%)
Dec 14, 2016 4.880 4.950 4.850 4.850 6,542 +0.00(+0.00%)
Dec 13, 2016 4.800 4.857 4.800 4.850 13,607 +0.05(+1.04%)
Dec 12, 2016 4.800 4.850 4.800 4.800 2,511 +0.05(+1.05%)
Dec 09, 2016 4.800 4.843 4.700 4.750 13,233 -0.05(-1.04%)
Dec 08, 2016 4.800 4.900 4.800 4.800 14,841 +0.00(+0.00%)
Dec 07, 2016 4.800 4.950 4.750 4.800 30,001 +0.10(+2.13%)
Dec 06, 2016 4.750 4.850 4.700 4.700 14,166 -0.10(-2.08%)
Dec 05, 2016 4.790 4.800 4.712 4.800 1,989 +0.10(+2.13%)
Dec 02, 2016 4.800 4.802 4.700 4.700 6,614 -0.05(-1.05%)
Dec 01, 2016 5.050 5.050 4.700 4.750 57,756 -0.30(-5.94%)
Nov 30, 2016 5.050 5.050 4.907 5.050 15,274 +0.04(+0.90%)
Nov 29, 2016 4.850 5.050 4.800 5.005 33,313 +0.21(+4.27%)
Nov 28, 2016 4.800 4.900 4.750 4.800 29,016 +0.00(+0.00%)
Nov 25, 2016 4.687 4.800 4.687 4.800 14,914 +0.15(+3.23%)
Nov 23, 2016 4.650 4.650 4.650 0 +0.00(+0.00%)
Nov 22, 2016 4.650 4.700 4.650 4.650 3,618 +0.05(+1.09%)
Nov 21, 2016 4.700 4.800 4.600 4.600 32,019 -0.05(-1.08%)
Nov 18, 2016 4.700 4.800 4.600 4.650 13,886 +0.05(+1.09%)
Nov 17, 2016 4.650 4.850 4.550 4.600 56,550 -0.10(-2.13%)
Nov 16, 2016 4.350 4.750 4.345 4.700 43,377 +0.40(+9.30%)
Nov 15, 2016 4.200 4.300 4.150 4.300 26,928 +0.05(+1.18%)
Nov 14, 2016 4.438 4.438 4.250 4.250 31,824 +0.00(+0.00%)
Nov 11, 2016 4.250 4.350 4.150 4.250 55,433 -0.10(-2.30%)
Nov 10, 2016 4.488 4.488 4.300 4.350 17,603 +0.00(+0.00%)
Nov 09, 2016 4.200 4.395 4.200 4.350 12,853 +0.05(+1.16%)
Nov 08, 2016 4.300 4.640 4.300 4.300 18,702 -0.10(-2.27%)
Nov 07, 2016 4.150 4.600 4.150 4.400 40,775 +0.30(+7.32%)
Nov 04, 2016 4.194 4.200 4.100 4.100 10,228 +0.05(+1.23%)
Nov 03, 2016 4.150 4.150 4.050 4.050 21,178 -0.10(-2.41%)
Nov 02, 2016 4.150 4.200 4.050 4.150 12,223 +0.05(+1.22%)
Nov 01, 2016 4.050 4.250 4.000 4.100 14,965 +0.00(+0.00%)
Oct 31, 2016 4.050 4.100 4.000 4.100 23,925 -0.05(-1.20%)
Oct 28, 2016 4.300 4.300 4.050 4.150 3,367 -0.15(-3.49%)
Oct 27, 2016 4.350 4.545 3.755 4.300 31,074 -0.20(-4.44%)
Oct 26, 2016 4.550 4.795 4.400 4.500 36,670 -0.15(-3.23%)
Oct 25, 2016 4.600 4.650 4.550 4.650 3,321 +0.00(+0.00%)
Oct 24, 2016 4.450 4.850 4.450 4.650 12,376 +0.10(+2.20%)
Oct 21, 2016 4.200 4.550 4.200 4.550 11,503 +0.25(+5.81%)
Oct 20, 2016 4.155 4.400 4.150 4.300 6,037 +0.10(+2.38%)
Oct 19, 2016 4.050 4.300 4.000 4.200 46,912 +0.15(+3.70%)
Oct 18, 2016 4.150 4.155 4.050 4.050 14,218 -0.10(-2.41%)
Oct 17, 2016 4.095 4.250 4.000 4.150 31,667 +0.08(+1.97%)
Oct 14, 2016 4.094 4.094 3.960 4.070 4,112 +0.01(+0.25%)
Oct 13, 2016 3.970 4.110 3.970 4.060 3,066 +0.04(+1.00%)
Oct 12, 2016 3.980 4.070 3.980 4.020 4,689 +0.10(+2.55%)
Oct 11, 2016 3.900 3.940 3.810 3.920 9,822 -0.07(-1.75%)
Oct 10, 2016 3.910 3.990 3.791 3.990 5,857 +0.06(+1.53%)
Oct 07, 2016 3.930 3.930 3.920 3.930 3,257 +0.00(+0.00%)
Oct 06, 2016 4.040 4.040 3.930 3.930 5,575 +0.01(+0.26%)
Oct 05, 2016 3.970 3.990 3.920 3.920 6,970 -0.07(-1.75%)
Oct 04, 2016 4.050 4.050 3.960 3.990 33,387 -0.06(-1.48%)
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.