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 (%)
Feb 28, 2018 7.900 8.134 7.750 8.050 68,261 +0.15(+1.90%)
Feb 27, 2018 7.900 7.950 7.800 7.900 18,071 +0.05(+0.64%)
Feb 26, 2018 7.800 7.850 7.600 7.850 23,571 +0.05(+0.64%)
Feb 23, 2018 8.000 8.000 7.810 7.800 14,430 -0.15(-1.89%)
Feb 22, 2018 7.900 8.000 7.800 7.950 43,956 +0.15(+1.92%)
Feb 21, 2018 7.750 7.900 7.750 7.800 23,750 +0.05(+0.65%)
Feb 20, 2018 7.650 7.900 7.650 7.750 38,907 +0.15(+1.97%)
Feb 16, 2018 7.600 7.600 7.600 0 -0.10(-1.30%)
Feb 15, 2018 7.450 7.750 7.400 7.700 48,604 +0.20(+2.67%)
Feb 14, 2018 7.050 7.500 7.050 7.500 75,083 +0.35(+4.90%)
Feb 13, 2018 7.000 7.150 7.000 7.150 29,892 +0.10(+1.42%)
Feb 12, 2018 7.150 7.150 7.000 7.050 16,335 -0.05(-0.70%)
Feb 09, 2018 6.850 7.250 6.750 7.100 54,317 +0.20(+2.90%)
Feb 08, 2018 6.600 7.100 6.600 6.900 33,309 +0.30(+4.55%)
Feb 07, 2018 6.500 6.600 6.500 6.600 12,039 +0.07(+1.15%)
Feb 06, 2018 6.500 6.562 6.500 6.525 23,172 +0.03(+0.38%)
Feb 05, 2018 6.500 6.700 6.500 6.500 27,293 -0.10(-1.52%)
Feb 02, 2018 6.800 6.800 6.500 6.600 16,495 -0.30(-4.35%)
Feb 01, 2018 6.800 6.900 6.500 6.900 24,027 +0.10(+1.47%)
Jan 31, 2018 7.000 7.060 6.750 6.800 21,632 -0.30(-4.23%)
Jan 30, 2018 7.000 7.000 6.650 7.100 32,623 +0.10(+1.43%)
Jan 29, 2018 7.250 7.250 7.000 7.000 6,309 -0.20(-2.78%)
Jan 26, 2018 7.100 7.200 7.050 7.200 24,518 +0.10(+1.41%)
Jan 25, 2018 6.850 7.150 6.850 7.100 28,109 +0.25(+3.65%)
Jan 24, 2018 7.100 7.150 6.750 6.850 24,979 -0.30(-4.20%)
Jan 23, 2018 7.100 7.236 6.950 7.150 31,141 +0.05(+0.70%)
Jan 22, 2018 7.150 7.215 7.100 7.100 9,417 +0.00(+0.00%)
Jan 19, 2018 7.200 7.255 7.040 7.100 26,459 -0.10(-1.39%)
Jan 18, 2018 7.000 7.250 6.926 7.200 52,221 +0.15(+2.13%)
Jan 17, 2018 7.150 7.250 7.050 7.050 38,729 -0.10(-1.40%)
Jan 16, 2018 7.150 7.350 6.975 7.150 77,923 +0.00(+0.00%)
Jan 12, 2018 7.150 7.150 7.150 0 +0.25(+3.62%)
Jan 11, 2018 6.700 7.000 6.650 6.900 97,003 +0.25(+3.76%)
Jan 10, 2018 6.750 6.550 6.650 17,086 -0.05(-0.75%)
Jan 09, 2018 6.600 6.812 6.600 6.700 29,510 +0.10(+1.52%)
Jan 08, 2018 6.750 6.800 6.600 6.600 10,273 -0.15(-2.22%)
Jan 05, 2018 6.700 6.800 6.600 6.750 22,881 +0.00(+0.00%)
Jan 04, 2018 6.700 6.850 6.600 6.750 29,379 +0.10(+1.50%)
Jan 03, 2018 6.500 6.650 6.500 6.650 23,538 +0.15(+2.31%)
Jan 02, 2018 6.550 6.475 6.500 39,035 -0.05(-0.76%)
Dec 29, 2017 6.550 6.550 6.550 0 +0.05(+0.77%)
Dec 28, 2017 6.550 6.558 6.500 6.500 14,227 -0.10(-1.52%)
Dec 27, 2017 6.500 6.600 6.500 6.600 9,397 +0.10(+1.54%)
Dec 26, 2017 6.550 6.580 6.500 6.500 13,101 -0.10(-1.52%)
Dec 22, 2017 6.650 6.650 6.500 6.600 13,971 -0.10(-1.49%)
Dec 21, 2017 6.550 6.800 6.500 6.700 22,308 +0.15(+2.29%)
Dec 20, 2017 6.650 6.950 6.550 6.550 45,541 -0.05(-0.76%)
Dec 19, 2017 6.250 6.650 6.250 6.600 32,467 +0.40(+6.45%)
Dec 18, 2017 6.150 6.350 6.150 6.200 26,759 +0.15(+2.48%)
Dec 15, 2017 6.170 6.200 6.050 6.050 12,377 +0.00(+0.00%)
Dec 14, 2017 6.400 6.500 6.000 6.050 31,948 -0.35(-5.47%)
Dec 13, 2017 6.400 6.500 6.350 6.400 15,919 +0.00(+0.00%)
Dec 12, 2017 6.350 6.500 6.200 6.400 17,999 +0.05(+0.79%)
Dec 11, 2017 6.150 6.650 6.150 6.350 27,130 +0.15(+2.42%)
Dec 08, 2017 6.000 6.250 5.950 6.200 4,918 +0.20(+3.33%)
Dec 07, 2017 6.000 6.115 5.800 6.000 16,958 +0.00(+0.00%)
Dec 06, 2017 6.200 6.200 5.850 6.000 6,363 -0.25(-4.00%)
Dec 05, 2017 6.150 6.300 6.145 6.250 9,485 +0.15(+2.46%)
Dec 04, 2017 6.500 6.100 6.100 14,856 -0.30(-4.69%)
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.