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 30, 2003 9.390 9.390 8.830 8.929 125,200 -0.38(-4.09%)
May 29, 2003 9.430 9.430 8.800 9.310 231,700 -0.12(-1.27%)
May 28, 2003 8.980 9.600 8.900 9.430 584,400 +0.45(+5.00%)
May 27, 2003 9.000 9.190 8.650 8.981 409,000 +0.00(+0.01%)
May 23, 2003 8.900 9.000 8.600 8.980 159,300 +0.21(+2.41%)
May 22, 2003 8.700 8.950 8.290 8.769 259,100 +0.17(+1.97%)
May 21, 2003 7.490 8.650 7.490 8.600 629,900 +1.25(+17.01%)
May 20, 2003 7.140 7.540 7.100 7.350 277,700 +0.40(+5.76%)
May 19, 2003 6.380 7.150 6.310 6.950 351,600 +0.55(+8.59%)
May 16, 2003 6.470 6.470 6.250 6.400 27,200 +0.00(+0.00%)
May 15, 2003 6.200 6.400 6.150 6.400 124,700 +0.25(+4.07%)
May 14, 2003 6.380 6.500 6.070 6.150 229,500 +0.02(+0.33%)
May 13, 2003 5.600 6.190 5.440 6.130 831,000 +0.95(+18.34%)
May 12, 2003 5.500 5.570 4.920 5.180 81,600 +0.12(+2.37%)
May 09, 2003 5.010 5.150 5.010 5.060 2,400 -0.04(-0.78%)
May 08, 2003 4.850 5.110 4.850 5.100 19,000 -0.07(-1.35%)
May 07, 2003 5.000 5.170 4.880 5.170 15,900 +0.12(+2.38%)
May 06, 2003 5.000 5.170 5.000 5.050 18,000 +0.01(+0.20%)
May 05, 2003 5.120 5.120 4.760 5.040 33,700 -0.09(-1.75%)
May 02, 2003 5.130 5.160 5.120 5.130 12,400 +0.04(+0.79%)
May 01, 2003 4.910 5.090 4.900 5.090 6,000 -0.05(-0.91%)
Apr 30, 2003 5.110 5.140 5.010 5.137 7,900 +0.09(+1.72%)
Apr 29, 2003 5.020 5.130 5.010 5.050 17,900 -0.05(-0.98%)
Apr 28, 2003 5.050 5.120 5.010 5.100 49,800 +0.14(+2.82%)
Apr 25, 2003 4.960 5.060 4.900 4.960 21,800 +0.06(+1.22%)
Apr 24, 2003 4.990 4.990 4.800 4.900 7,800 +0.14(+2.94%)
Apr 23, 2003 4.680 5.120 4.350 4.760 38,000 -0.04(-0.83%)
Apr 22, 2003 4.470 5.150 4.220 4.800 48,900 -0.38(-7.34%)
Apr 21, 2003 4.500 5.190 4.420 5.180 47,700 +0.85(+19.63%)
Apr 17, 2003 4.120 4.400 4.100 4.330 29,100 +0.08(+1.88%)
Apr 16, 2003 4.050 4.250 3.800 4.250 12,200 +0.25(+6.25%)
Apr 15, 2003 4.010 4.140 3.800 4.000 20,200 -0.01(-0.25%)
Apr 14, 2003 4.070 4.070 3.980 4.010 1,300 +0.03(+0.75%)
Apr 11, 2003 4.090 4.090 3.980 3.980 3,600 -0.06(-1.49%)
Apr 10, 2003 3.990 4.040 3.990 4.040 900 +0.05(+1.25%)
Apr 09, 2003 3.960 3.990 3.950 3.990 5,200 +0.04(+1.01%)
Apr 08, 2003 4.090 4.090 3.800 3.950 1,200 -0.14(-3.42%)
Apr 07, 2003 4.140 4.140 4.060 4.090 8,500 -0.06(-1.45%)
Apr 04, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 03, 2003 4.180 4.180 4.030 4.150 12,000 +0.03(+0.73%)
Apr 02, 2003 4.140 4.200 4.060 4.120 16,800 +0.11(+2.74%)
Apr 01, 2003 3.970 4.090 3.970 4.010 3,100 -0.18(-4.30%)
Mar 31, 2003 4.050 4.190 3.970 4.190 15,000 +0.29(+7.41%)
Mar 28, 2003 4.000 4.110 3.800 3.901 9,100 -0.10(-2.48%)
Mar 27, 2003 4.030 4.150 3.990 4.000 4,700 +0.19(+4.99%)
Mar 26, 2003 3.920 4.080 3.810 3.810 4,800 -0.08(-2.06%)
Mar 25, 2003 3.820 4.010 3.810 3.890 440,000 -0.06(-1.52%)
Mar 24, 2003 3.820 4.180 3.800 3.950 21,200 +0.00(+0.00%)
Mar 21, 2003 3.830 3.950 3.830 3.950 420,000 +0.12(+3.13%)
Mar 20, 2003 3.600 3.840 3.600 3.830 4,500 +0.27(+7.58%)
Mar 19, 2003 3.680 3.790 3.550 3.560 6,600 -0.13(-3.52%)
Mar 18, 2003 3.750 4.000 3.500 3.690 15,825 -0.19(-4.90%)
Mar 17, 2003 4.030 4.100 3.800 3.880 18,900 -0.08(-2.02%)
Mar 14, 2003 3.750 4.100 3.750 3.960 10,600 +0.27(+7.17%)
Mar 13, 2003 4.100 4.100 3.500 3.695 17,100 -0.44(-10.73%)
Mar 12, 2003 3.960 4.350 3.960 4.139 25,600 +0.18(+4.52%)
Mar 11, 2003 4.150 4.150 3.960 3.960 9,900 -0.18(-4.35%)
Mar 10, 2003 3.990 4.140 3.950 4.140 15,700 +0.19(+4.81%)
Mar 07, 2003 3.960 3.980 3.910 3.950 33,500 +0.03(+0.77%)
Mar 06, 2003 4.050 4.150 3.920 3.920 1,700 -0.13(-3.21%)
Mar 05, 2003 3.940 4.130 3.940 4.050 11,600 +0.11(+2.79%)
Mar 04, 2003 3.950 3.950 3.740 3.940 5,000 +0.03(+0.77%)
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.