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, 2019 7.680 7.971 7.550 7.750 51,400 +0.07(+0.91%)
May 30, 2019 7.680 7.770 7.680 7.680 26,188 -0.01(-0.13%)
May 29, 2019 7.810 7.925 7.680 7.690 16,747 -0.13(-1.66%)
May 28, 2019 7.810 7.900 7.745 7.820 8,555 +0.05(+0.64%)
May 24, 2019 7.690 7.830 7.680 7.770 17,100 +0.09(+1.17%)
May 23, 2019 7.760 7.830 7.680 7.680 26,676 -0.10(-1.29%)
May 22, 2019 7.880 7.990 7.750 7.780 9,178 -0.09(-1.14%)
May 21, 2019 7.880 8.150 7.830 7.870 20,426 -0.02(-0.25%)
May 20, 2019 7.900 7.990 7.760 7.890 18,611 +0.03(+0.38%)
May 17, 2019 8.060 8.210 7.750 7.860 36,300 -0.28(-3.44%)
May 16, 2019 8.360 8.460 8.050 8.140 26,909 -0.22(-2.63%)
May 15, 2019 8.410 8.550 8.000 8.360 80,672 -0.13(-1.53%)
May 14, 2019 8.560 8.630 8.190 8.490 49,245 -0.11(-1.28%)
May 13, 2019 8.380 8.760 8.380 8.600 100,277 +0.19(+2.26%)
May 10, 2019 8.450 8.700 7.930 8.410 117,500 -0.04(-0.47%)
May 09, 2019 8.280 8.560 8.070 8.450 59,552 +0.14(+1.68%)
May 08, 2019 8.580 8.619 7.930 8.310 176,548 -0.19(-2.24%)
May 07, 2019 8.950 8.970 8.500 8.500 56,922 -0.56(-6.18%)
May 06, 2019 8.910 9.300 8.660 9.060 49,412 -0.01(-0.11%)
May 03, 2019 9.100 9.405 8.830 9.070 42,800 +0.07(+0.78%)
May 02, 2019 10.48 10.48 8.750 9.000 193,295 -2.07(-18.70%)
May 01, 2019 11.43 11.55 10.83 11.07 57,797 -0.48(-4.16%)
Apr 30, 2019 11.56 11.89 11.24 11.55 30,217 +0.03(+0.26%)
Apr 29, 2019 11.64 11.97 11.40 11.52 66,425 -0.03(-0.26%)
Apr 26, 2019 11.29 11.60 11.08 11.55 153,500 +0.25(+2.21%)
Apr 25, 2019 11.34 11.34 10.81 11.30 39,229 +0.04(+0.36%)
Apr 24, 2019 11.03 11.34 10.90 11.26 47,477 +0.27(+2.46%)
Apr 23, 2019 10.75 11.04 10.75 10.99 38,995 +0.11(+1.01%)
Apr 22, 2019 10.90 11.11 10.68 10.88 39,847 -0.05(-0.46%)
Apr 18, 2019 10.90 11.24 10.78 10.93 38,900 +0.03(+0.28%)
Apr 17, 2019 11.00 11.22 10.77 10.90 42,170 -0.09(-0.82%)
Apr 16, 2019 10.98 11.54 10.73 10.99 21,394 +0.06(+0.55%)
Apr 15, 2019 11.17 11.41 10.87 10.93 60,526 -0.23(-2.06%)
Apr 12, 2019 11.03 11.45 11.03 11.16 94,200 +0.08(+0.72%)
Apr 11, 2019 10.81 11.23 10.66 11.08 44,223 +0.27(+2.50%)
Apr 10, 2019 10.88 11.00 10.75 10.81 18,222 -0.06(-0.55%)
Apr 09, 2019 10.66 11.00 10.66 10.87 18,304 +0.19(+1.78%)
Apr 08, 2019 10.73 10.92 10.62 10.68 27,396 +0.01(+0.09%)
Apr 05, 2019 10.97 10.98 10.52 10.67 27,000 +0.01(+0.09%)
Apr 04, 2019 10.66 10.90 10.52 10.66 24,856 -0.31(-2.83%)
Apr 03, 2019 10.52 11.00 10.52 10.97 35,174 +0.50(+4.78%)
Apr 02, 2019 10.20 10.53 9.950 10.47 36,454 +0.26(+2.55%)
Apr 01, 2019 10.27 10.42 9.910 10.21 56,711 -0.06(-0.58%)
Mar 29, 2019 9.860 10.41 9.725 10.27 24,800 +0.16(+1.58%)
Mar 28, 2019 10.04 10.35 9.950 10.11 16,857 +0.19(+1.92%)
Mar 27, 2019 9.880 10.11 9.700 9.920 36,608 -0.11(-1.10%)
Mar 26, 2019 10.04 10.19 9.815 10.03 23,964 -0.02(-0.20%)
Mar 25, 2019 9.600 10.05 9.413 10.05 29,848 +0.37(+3.82%)
Mar 22, 2019 9.530 10.16 9.530 9.680 24,000 -0.47(-4.63%)
Mar 21, 2019 9.537 10.37 9.537 10.15 22,407 +0.50(+5.18%)
Mar 20, 2019 9.613 9.810 9.306 9.650 39,407 -0.04(-0.41%)
Mar 19, 2019 9.650 10.04 9.570 9.690 46,838 +0.12(+1.25%)
Mar 18, 2019 9.610 9.690 9.306 9.570 32,722 -0.04(-0.42%)
Mar 15, 2019 9.300 9.650 9.231 9.610 101,700 +0.33(+3.56%)
Mar 14, 2019 9.290 9.700 9.280 9.280 69,712 +0.01(+0.11%)
Mar 13, 2019 9.550 9.720 9.141 9.270 112,349 -0.29(-3.03%)
Mar 12, 2019 9.920 10.00 9.530 9.560 41,451 -0.54(-5.35%)
Mar 11, 2019 10.16 10.84 9.910 10.10 76,794 -0.06(-0.59%)
Mar 08, 2019 10.00 10.24 9.750 10.16 40,500 +0.02(+0.15%)
Mar 07, 2019 10.15 10.47 10.05 10.14 39,842 -0.04(-0.34%)
Mar 06, 2019 10.37 10.45 10.08 10.18 31,234 -0.22(-2.12%)
Mar 05, 2019 10.51 10.52 10.28 10.40 28,475 -0.07(-0.67%)
Mar 04, 2019 10.44 10.52 10.22 10.47 38,767 +0.02(+0.19%)
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.