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 (%)
May 31, 2013 3.860 3.940 3.800 3.800 11,197 -0.04(-1.04%)
May 30, 2013 3.910 3.940 3.800 3.840 0 -0.10(-2.54%)
May 29, 2013 4.000 4.040 3.930 3.940 47,717 +0.00(+0.00%)
May 28, 2013 3.950 4.089 3.900 3.940 10,846 +0.07(+1.81%)
May 24, 2013 3.870 3.940 3.830 3.870 0 -0.13(-3.25%)
May 23, 2013 3.900 4.050 3.830 4.000 0 +0.12(+3.09%)
May 22, 2013 3.860 3.990 3.860 3.880 0 -0.07(-1.77%)
May 21, 2013 3.880 4.000 3.820 3.950 0 -0.05(-1.25%)
May 20, 2013 4.060 4.060 3.900 4.000 0 -0.10(-2.44%)
May 17, 2013 3.990 4.100 3.930 4.100 0 +0.07(+1.74%)
May 16, 2013 3.960 4.070 3.960 4.030 4,265 +0.03(+0.75%)
May 15, 2013 3.920 4.025 3.856 4.000 0 -0.05(-1.23%)
May 13, 2013 3.900 4.120 3.900 4.050 0 -0.03(-0.74%)
May 10, 2013 4.080 4.090 4.000 4.080 0 -0.02(-0.49%)
May 09, 2013 4.140 4.410 4.050 4.100 0 -0.09(-2.15%)
May 08, 2013 4.220 4.439 4.000 4.190 0 +0.19(+4.75%)
May 07, 2013 3.990 4.250 3.940 4.000 0 +0.08(+2.04%)
May 06, 2013 3.830 4.050 3.830 3.920 0 -0.01(-0.25%)
May 03, 2013 3.960 4.050 3.900 3.930 0 -0.06(-1.50%)
May 02, 2013 3.830 4.239 3.810 3.990 0 +0.13(+3.37%)
May 01, 2013 3.890 4.000 3.859 3.860 0 -0.08(-2.03%)
Apr 30, 2013 3.940 3.940 3.940 3.940 0 +0.04(+1.03%)
Apr 29, 2013 3.820 4.029 3.820 3.900 17,449 -0.01(-0.26%)
Apr 26, 2013 3.940 4.010 3.850 3.910 30,325 -0.10(-2.49%)
Apr 25, 2013 3.970 4.160 3.950 4.010 0 +0.03(+0.75%)
Apr 24, 2013 4.010 4.020 3.830 3.980 0 +0.10(+2.58%)
Apr 23, 2013 3.860 3.945 3.820 3.880 43,845 +0.00(+0.00%)
Apr 22, 2013 3.830 3.900 3.820 3.880 6,425 +0.05(+1.31%)
Apr 19, 2013 3.900 3.940 3.820 3.830 17,233 -0.12(-3.04%)
Apr 18, 2013 3.990 4.000 3.900 3.950 4,956 -0.06(-1.50%)
Apr 17, 2013 4.000 4.160 3.990 4.010 31,099 -0.07(-1.72%)
Apr 16, 2013 3.990 4.080 3.935 4.080 6,339 +0.10(+2.64%)
Apr 15, 2013 4.000 4.020 3.970 3.975 8,544 -0.07(-1.85%)
Apr 12, 2013 4.010 4.099 4.000 4.050 4,641 +0.04(+1.00%)
Apr 11, 2013 4.120 4.120 4.000 4.010 3,575 -0.23(-5.42%)
Apr 10, 2013 4.240 4.240 4.140 4.240 8,400 +0.00(+0.00%)
Apr 09, 2013 4.140 4.290 4.020 4.240 3,524 +0.22(+5.47%)
Apr 08, 2013 4.040 4.090 4.020 4.020 4,633 -0.07(-1.71%)
Apr 05, 2013 4.060 4.230 4.030 4.090 15,322 -0.03(-0.73%)
Apr 04, 2013 4.190 4.190 4.040 4.120 11,394 +0.07(+1.73%)
Apr 03, 2013 4.040 4.070 4.040 4.050 2,236 +0.00(+0.00%)
Apr 02, 2013 4.109 4.430 4.040 4.050 27,572 -0.08(-1.94%)
Apr 01, 2013 4.390 4.390 4.120 4.130 34,586 -0.33(-7.50%)
Mar 28, 2013 4.500 4.500 4.270 4.465 10,673 +0.02(+0.56%)
Mar 27, 2013 4.490 4.539 4.140 4.440 15,335 -0.01(-0.22%)
Mar 26, 2013 4.210 4.549 4.070 4.450 15,943 +0.10(+2.30%)
Mar 25, 2013 4.270 4.530 4.270 4.350 22,222 +0.01(+0.23%)
Mar 22, 2013 4.400 4.480 4.250 4.340 16,269 -0.02(-0.46%)
Mar 21, 2013 4.250 4.490 4.250 4.360 51,702 +0.16(+3.81%)
Mar 20, 2013 4.150 4.270 3.882 4.200 7,423 -0.01(-0.24%)
Mar 19, 2013 4.370 4.390 4.000 4.210 5,142 -0.12(-2.77%)
Mar 18, 2013 4.160 4.500 4.090 4.330 6,685 -0.10(-2.26%)
Mar 15, 2013 4.150 4.650 3.760 4.430 63,786 +0.39(+9.65%)
Mar 14, 2013 3.680 4.190 3.680 4.040 7,986 +0.10(+2.54%)
Mar 13, 2013 3.980 4.040 3.890 3.940 1,101 -0.10(-2.48%)
Mar 12, 2013 3.890 4.040 3.770 4.040 20,907 +0.24(+6.32%)
Mar 11, 2013 3.780 3.860 3.650 3.800 7,876 -0.08(-2.06%)
Mar 08, 2013 3.704 3.880 3.670 3.880 4,017 +0.27(+7.48%)
Mar 07, 2013 3.750 3.970 3.610 3.610 5,568 -0.16(-4.24%)
Mar 06, 2013 3.590 3.800 3.580 3.770 2,948 +0.04(+1.07%)
Mar 05, 2013 3.880 3.920 3.710 3.730 8,256 -0.06(-1.58%)
Mar 04, 2013 3.790 3.880 3.700 3.790 13,465 +0.00(+0.00%)
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.