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 (%)
Oct 29, 2010 5.190 5.280 5.120 5.250 136,795 +0.15(+2.94%)
Oct 28, 2010 5.020 5.450 4.900 5.100 814,045 +0.23(+4.72%)
Oct 27, 2010 4.881 4.900 4.830 4.870 9,119 +0.00(+0.00%)
Oct 25, 2010 4.860 4.880 4.850 4.870 11,173 -0.01(-0.20%)
Oct 22, 2010 4.870 4.930 4.850 4.880 16,370 +0.01(+0.21%)
Oct 21, 2010 4.910 4.960 4.820 4.870 42,700 -0.06(-1.22%)
Oct 20, 2010 4.720 4.960 4.720 4.930 22,462 +0.00(+0.00%)
Oct 19, 2010 4.840 4.930 4.700 4.930 27,382 +0.01(+0.20%)
Oct 18, 2010 4.760 4.950 4.760 4.920 28,638 +0.16(+3.36%)
Oct 15, 2010 4.790 4.820 4.700 4.760 23,263 -0.04(-0.83%)
Oct 14, 2010 4.570 4.800 4.520 4.800 80,806 +0.23(+5.03%)
Oct 13, 2010 4.510 4.670 4.490 4.570 40,781 +0.06(+1.33%)
Oct 12, 2010 4.570 4.570 4.460 4.510 59,307 -0.04(-0.88%)
Oct 11, 2010 4.590 4.630 4.470 4.550 68,538 -0.02(-0.44%)
Oct 08, 2010 4.460 4.580 4.430 4.570 46,182 +0.10(+2.24%)
Oct 07, 2010 4.400 4.650 4.350 4.470 63,210 +0.05(+1.13%)
Oct 06, 2010 4.410 4.430 4.380 4.420 54,353 +0.01(+0.23%)
Oct 05, 2010 4.440 4.490 4.200 4.410 53,307 -0.02(-0.45%)
Oct 04, 2010 4.360 4.430 4.340 4.430 13,837 +0.03(+0.68%)
Oct 01, 2010 4.350 4.400 4.350 4.400 12,840 +0.05(+1.15%)
Sep 30, 2010 4.320 4.490 4.310 4.350 60,634 +0.01(+0.23%)
Sep 29, 2010 4.310 4.400 4.260 4.340 36,989 +0.05(+1.17%)
Sep 28, 2010 4.250 4.320 4.250 4.290 22,004 -0.04(-0.92%)
Sep 27, 2010 4.320 4.360 4.280 4.330 71,938 -0.02(-0.46%)
Sep 24, 2010 4.260 4.360 4.220 4.350 26,500 +0.04(+0.93%)
Sep 23, 2010 4.290 4.360 4.280 4.310 25,266 -0.03(-0.69%)
Sep 22, 2010 4.360 4.410 4.240 4.340 27,474 -0.03(-0.69%)
Sep 21, 2010 4.370 4.380 4.350 4.370 22,607 -0.02(-0.46%)
Sep 20, 2010 4.350 4.430 4.140 4.390 124,692 +0.05(+1.15%)
Sep 17, 2010 4.440 4.540 4.240 4.340 63,285 +0.14(+3.33%)
Sep 15, 2010 4.180 4.230 4.180 4.200 16,394 +0.00(+0.00%)
Sep 14, 2010 4.200 4.400 4.130 4.200 90,944 +0.03(+0.72%)
Sep 13, 2010 4.160 4.210 4.150 4.170 26,972 +0.09(+2.21%)
Sep 10, 2010 4.060 4.160 3.850 4.080 160,421 -0.01(-0.24%)
Sep 09, 2010 4.080 4.130 4.040 4.090 61,118 -0.01(-0.24%)
Sep 08, 2010 4.160 4.268 4.100 4.100 46,732 -0.09(-2.15%)
Sep 07, 2010 4.130 4.250 4.130 4.190 15,862 +0.07(+1.70%)
Sep 03, 2010 4.110 4.130 4.071 4.120 10,550 +0.02(+0.49%)
Sep 02, 2010 4.060 4.130 4.050 4.100 40,099 +0.01(+0.24%)
Sep 01, 2010 4.180 4.230 4.080 4.090 51,705 -0.01(-0.25%)
Aug 31, 2010 4.090 4.160 4.040 4.100 29,783 -0.05(-1.20%)
Aug 30, 2010 4.180 4.270 4.110 4.150 38,260 +0.00(+0.00%)
Aug 27, 2010 4.080 4.180 4.020 4.150 22,944 +0.13(+3.23%)
Aug 26, 2010 4.080 4.150 4.010 4.020 66,566 -0.06(-1.47%)
Aug 25, 2010 4.190 4.250 4.020 4.080 86,526 -0.18(-4.23%)
Aug 24, 2010 4.300 4.320 4.260 4.260 57,711 -0.19(-4.27%)
Aug 23, 2010 4.530 4.540 4.380 4.450 105,075 -0.08(-1.77%)
Aug 20, 2010 4.420 4.530 4.210 4.530 37,970 +0.06(+1.34%)
Aug 19, 2010 4.490 4.490 4.180 4.470 60,305 -0.01(-0.22%)
Aug 18, 2010 4.540 4.610 4.480 4.480 72,228 -0.08(-1.75%)
Aug 17, 2010 4.620 4.730 4.550 4.560 41,601 +0.01(+0.22%)
Aug 16, 2010 4.570 4.620 4.530 4.550 33,648 -0.03(-0.66%)
Aug 13, 2010 4.650 4.650 4.570 4.580 18,236 -0.02(-0.43%)
Aug 12, 2010 4.550 4.720 4.550 4.600 36,538 -0.03(-0.65%)
Aug 11, 2010 4.610 4.690 4.575 4.630 60,413 -0.03(-0.69%)
Aug 10, 2010 4.720 4.820 4.650 4.662 68,527 -0.09(-1.85%)
Aug 09, 2010 4.720 4.950 4.700 4.750 48,899 +0.02(+0.42%)
Aug 06, 2010 4.720 4.859 4.690 4.730 49,717 -0.07(-1.46%)
Aug 05, 2010 4.780 4.969 4.750 4.800 91,497 +0.04(+0.84%)
Aug 04, 2010 4.840 4.890 4.760 4.760 37,609 +0.01(+0.21%)
Aug 03, 2010 4.680 4.990 4.680 4.750 102,551 +0.03(+0.64%)
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.