Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.25 UNCHANGED
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 (%)
Sep 30, 2011 4.820 5.020 4.760 4.960 14,138 +0.02(+0.40%)
Sep 29, 2011 5.030 5.030 4.850 4.940 2,679 -0.05(-1.00%)
Sep 28, 2011 5.000 5.020 4.750 4.990 37,381 -0.01(-0.20%)
Sep 27, 2011 4.990 5.060 4.916 5.000 27,021 +0.06(+1.21%)
Sep 26, 2011 4.970 4.990 4.810 4.940 71,944 +0.00(+0.00%)
Sep 23, 2011 4.790 5.040 4.650 4.940 43,349 +0.20(+4.22%)
Sep 22, 2011 4.770 4.849 4.730 4.740 44,853 -0.08(-1.66%)
Sep 21, 2011 4.840 4.920 4.800 4.820 13,053 +0.00(+0.00%)
Sep 20, 2011 4.850 5.000 4.810 4.820 25,200 -0.10(-2.03%)
Sep 19, 2011 4.880 4.930 4.840 4.920 13,600 -0.03(-0.61%)
Sep 16, 2011 4.960 4.960 4.810 4.950 14,117 -0.05(-1.00%)
Sep 15, 2011 4.840 5.040 4.750 5.000 65,048 +0.17(+3.52%)
Sep 14, 2011 4.930 4.950 4.763 4.830 10,590 -0.08(-1.63%)
Sep 13, 2011 4.880 5.020 4.840 4.910 18,072 -0.02(-0.41%)
Sep 12, 2011 5.060 5.060 4.830 4.930 12,985 -0.11(-2.18%)
Sep 09, 2011 4.950 5.050 4.900 5.040 10,858 +0.04(+0.80%)
Sep 08, 2011 4.910 5.040 4.910 5.000 13,180 +0.05(+1.01%)
Sep 07, 2011 4.900 4.990 4.841 4.950 21,475 +0.10(+2.06%)
Sep 06, 2011 4.760 4.870 4.750 4.850 12,390 +0.04(+0.83%)
Sep 02, 2011 4.750 4.830 4.750 4.810 10,896 -0.01(-0.21%)
Sep 01, 2011 4.880 4.880 4.780 4.820 4,690 -0.05(-1.03%)
Aug 31, 2011 4.902 4.930 4.710 4.870 20,966 -0.03(-0.61%)
Aug 30, 2011 4.840 4.980 4.800 4.900 9,573 -0.01(-0.20%)
Aug 29, 2011 4.820 5.045 4.660 4.910 33,105 +0.14(+2.94%)
Aug 26, 2011 4.780 4.930 4.770 4.770 1,275 +0.02(+0.42%)
Aug 25, 2011 4.800 4.800 4.721 4.750 3,790 -0.05(-1.04%)
Aug 24, 2011 4.800 4.840 4.700 4.800 24,174 +0.03(+0.63%)
Aug 23, 2011 4.750 4.850 4.544 4.770 21,904 +0.00(+0.00%)
Aug 22, 2011 4.950 4.950 4.750 4.770 7,741 -0.01(-0.21%)
Aug 19, 2011 4.840 4.940 4.770 4.780 16,808 -0.09(-1.85%)
Aug 18, 2011 4.830 4.930 4.800 4.870 32,571 -0.02(-0.41%)
Aug 17, 2011 5.000 5.000 4.890 4.890 15,102 -0.10(-2.00%)
Aug 16, 2011 4.920 5.090 4.810 4.990 47,930 +0.08(+1.63%)
Aug 15, 2011 4.830 5.100 4.800 4.910 22,677 +0.12(+2.51%)
Aug 12, 2011 4.740 4.830 4.710 4.790 20,575 +0.08(+1.70%)
Aug 11, 2011 4.780 4.830 4.640 4.710 61,815 -0.09(-1.87%)
Aug 10, 2011 4.770 5.060 4.690 4.800 105,133 -0.05(-1.03%)
Aug 09, 2011 4.630 5.040 4.271 4.850 91,549 +0.28(+6.13%)
Aug 08, 2011 4.800 4.900 4.510 4.570 65,288 -0.36(-7.30%)
Aug 05, 2011 4.900 5.100 4.840 4.930 40,927 +0.02(+0.41%)
Aug 04, 2011 4.700 5.090 4.690 4.910 129,183 +0.21(+4.47%)
Aug 03, 2011 4.700 4.730 4.630 4.700 25,256 +0.00(+0.00%)
Aug 02, 2011 4.750 4.763 4.600 4.700 35,084 -0.02(-0.42%)
Aug 01, 2011 4.710 4.780 4.600 4.720 15,280 +0.02(+0.43%)
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%)
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.