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 (%)
Jul 29, 2011 4.680 4.740 4.640 4.700 21,718 +0.01(+0.21%)
Jul 28, 2011 4.720 4.760 4.590 4.690 13,182 -0.07(-1.47%)
Jul 27, 2011 4.800 4.830 4.510 4.760 14,352 -0.08(-1.65%)
Jul 26, 2011 4.790 4.950 4.751 4.840 7,169 -0.06(-1.22%)
Jul 25, 2011 4.880 4.930 4.800 4.900 15,650 +0.02(+0.41%)
Jul 22, 2011 4.850 4.920 4.640 4.880 44,304 +0.08(+1.67%)
Jul 21, 2011 4.720 4.840 4.605 4.800 60,607 +0.13(+2.78%)
Jul 20, 2011 4.676 4.770 4.650 4.670 12,856 -0.05(-1.06%)
Jul 19, 2011 4.720 4.820 4.640 4.720 9,808 -0.01(-0.21%)
Jul 18, 2011 4.690 4.750 4.579 4.730 24,322 +0.04(+0.85%)
Jul 15, 2011 4.720 4.740 4.510 4.690 23,870 +0.00(+0.00%)
Jul 14, 2011 4.825 4.825 4.520 4.690 15,470 -0.11(-2.29%)
Jul 13, 2011 4.710 4.800 4.700 4.800 14,675 +0.09(+1.91%)
Jul 12, 2011 4.720 4.740 4.630 4.710 153,081 -0.04(-0.84%)
Jul 11, 2011 4.830 4.880 4.700 4.750 21,987 -0.15(-3.06%)
Jul 08, 2011 4.900 4.920 4.830 4.900 29,553 -0.04(-0.81%)
Jul 07, 2011 4.850 4.950 4.850 4.940 13,452 +0.02(+0.41%)
Jul 06, 2011 4.720 4.980 4.670 4.920 40,237 +0.22(+4.68%)
Jul 05, 2011 4.760 4.900 4.680 4.700 28,050 -0.04(-0.84%)
Jul 01, 2011 4.880 4.890 4.730 4.740 8,245 +0.04(+0.85%)
Jun 30, 2011 4.650 4.730 4.650 4.700 6,640 +0.02(+0.43%)
Jun 29, 2011 4.700 4.750 4.650 4.680 27,744 -0.05(-1.06%)
Jun 28, 2011 4.750 4.750 4.650 4.730 9,125 -0.01(-0.21%)
Jun 27, 2011 4.700 4.770 4.660 4.740 10,956 +0.00(+0.00%)
Jun 24, 2011 4.770 4.770 4.680 4.740 20,130 -0.06(-1.25%)
Jun 23, 2011 4.710 4.800 4.670 4.800 57,170 +0.08(+1.69%)
Jun 22, 2011 4.780 4.780 4.690 4.720 6,840 -0.05(-1.05%)
Jun 21, 2011 4.740 4.790 4.730 4.770 5,075 +0.04(+0.85%)
Jun 20, 2011 4.740 4.780 4.560 4.730 60,738 +0.02(+0.42%)
Jun 17, 2011 4.730 4.750 4.640 4.710 44,629 -0.02(-0.42%)
Jun 16, 2011 4.740 4.880 4.571 4.730 55,691 -0.02(-0.42%)
Jun 15, 2011 4.990 4.990 4.680 4.750 83,985 -0.24(-4.81%)
Jun 14, 2011 5.030 5.060 4.870 4.990 56,494 -0.03(-0.60%)
Jun 13, 2011 5.020 5.045 4.970 5.020 33,688 -0.01(-0.20%)
Jun 10, 2011 5.070 5.070 4.911 5.030 33,313 -0.01(-0.20%)
Jun 09, 2011 4.960 5.100 4.890 5.040 18,666 +0.08(+1.61%)
Jun 08, 2011 4.950 5.010 4.800 4.960 61,837 +0.03(+0.61%)
Jun 07, 2011 4.779 5.030 4.779 4.930 39,964 -0.02(-0.40%)
Jun 06, 2011 5.080 5.200 4.890 4.950 147,786 -0.25(-4.81%)
Jun 03, 2011 4.950 5.230 4.870 5.200 188,641 +0.69(+15.30%)
May 24, 2011 4.530 4.790 4.490 4.510 259,016 +0.01(+0.22%)
May 23, 2011 4.440 4.500 4.410 4.500 27,964 +0.02(+0.45%)
May 20, 2011 4.465 4.490 4.440 4.480 19,880 +0.02(+0.45%)
May 19, 2011 4.440 4.540 4.410 4.460 33,244 +0.01(+0.22%)
May 18, 2011 4.400 4.510 4.400 4.450 43,403 +0.06(+1.37%)
May 17, 2011 4.490 4.490 4.300 4.390 32,941 -0.11(-2.44%)
May 16, 2011 4.410 4.620 4.410 4.500 33,950 +0.07(+1.58%)
May 13, 2011 4.580 4.580 4.420 4.430 37,360 -0.15(-3.28%)
May 12, 2011 4.560 4.730 4.360 4.580 199,990 +0.17(+3.86%)
May 11, 2011 4.090 4.530 4.070 4.410 302,219 +0.41(+10.25%)
May 10, 2011 3.990 4.120 3.940 4.000 252,799 +0.05(+1.27%)
May 09, 2011 3.970 4.090 3.930 3.950 242,611 +0.01(+0.38%)
May 06, 2011 4.000 4.000 3.870 3.935 53,955 -0.03(-0.88%)
May 05, 2011 4.020 4.220 3.920 3.970 481,326 -0.40(-9.15%)
May 04, 2011 4.290 4.439 4.250 4.370 100,121 +0.07(+1.63%)
May 03, 2011 4.180 4.310 4.090 4.300 55,794 +0.12(+2.87%)
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.