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 (%)
Aug 31, 2018 8.650 8.650 8.650 0 -0.05(-0.57%)
Aug 30, 2018 9.150 9.195 8.700 8.700 25,899 -0.43(-4.69%)
Aug 29, 2018 8.950 9.150 8.950 9.128 18,496 +0.18(+1.99%)
Aug 28, 2018 8.900 9.050 8.838 8.950 81,629 +0.20(+2.29%)
Aug 27, 2018 8.500 8.900 8.500 8.750 13,357 +0.20(+2.34%)
Aug 24, 2018 8.500 8.650 8.300 8.550 99,600 -0.05(-0.58%)
Aug 23, 2018 8.850 9.000 8.600 8.600 73,339 -0.15(-1.71%)
Aug 22, 2018 8.849 9.301 8.700 8.750 31,949 -0.15(-1.69%)
Aug 21, 2018 9.000 9.240 8.850 8.900 24,501 -0.15(-1.66%)
Aug 20, 2018 9.550 9.567 9.000 9.050 23,738 -0.55(-5.73%)
Aug 17, 2018 9.700 9.700 9.600 9.600 3,200 -0.10(-1.03%)
Aug 16, 2018 9.740 9.900 9.400 9.700 70,677 -0.05(-0.51%)
Aug 15, 2018 10.00 10.00 9.700 9.750 17,613 -0.20(-2.01%)
Aug 14, 2018 9.900 9.950 9.900 9.950 4,434 +0.05(+0.51%)
Aug 13, 2018 9.950 9.950 9.900 9.900 4,730 -0.10(-1.00%)
Aug 10, 2018 10.00 10.00 9.850 10.00 8,100 +0.00(+0.00%)
Aug 09, 2018 9.950 10.05 9.900 10.00 18,343 +0.00(+0.00%)
Aug 08, 2018 9.850 10.05 9.700 10.00 23,249 +0.10(+1.01%)
Aug 07, 2018 10.10 10.10 9.800 9.900 63,193 -0.10(-1.00%)
Aug 06, 2018 9.800 10.05 9.700 10.00 25,975 +0.35(+3.63%)
Aug 03, 2018 9.900 9.900 9.305 9.650 34,600 -0.15(-1.53%)
Aug 02, 2018 9.500 9.950 9.450 9.800 30,292 -0.20(-2.00%)
Aug 01, 2018 10.05 10.05 9.700 10.00 16,498 -0.05(-0.50%)
Jul 31, 2018 9.750 10.20 9.690 10.05 35,778 +0.10(+1.01%)
Jul 30, 2018 10.15 10.15 9.900 9.950 6,768 -0.15(-1.49%)
Jul 27, 2018 10.15 10.15 10.00 10.10 4,400 -0.05(-0.49%)
Jul 26, 2018 10.15 9.950 10.15 4,498 +0.10(+1.00%)
Jul 25, 2018 10.05 9.897 10.05 1,501 +0.15(+1.52%)
Jul 24, 2018 9.803 10.10 9.710 9.900 6,644 +0.05(+0.51%)
Jul 23, 2018 9.825 10.00 9.725 9.850 3,204 -0.30(-2.96%)
Jul 20, 2018 9.950 10.20 9.950 10.15 2,060 +0.15(+1.50%)
Jul 19, 2018 10.15 10.45 10.00 10.00 15,177 -0.15(-1.48%)
Jul 18, 2018 10.05 10.15 9.950 10.15 6,524 +0.10(+1.00%)
Jul 17, 2018 10.00 10.10 10.00 10.05 21,559 +0.20(+2.03%)
Jul 16, 2018 10.10 10.10 9.750 9.850 7,923 -0.15(-1.50%)
Jul 13, 2018 10.14 10.20 10.00 10.00 5,496 -0.05(-0.50%)
Jul 12, 2018 9.600 10.05 9.283 10.05 47,039 -0.05(-0.50%)
Jul 11, 2018 9.650 10.15 8.600 10.10 23,911 +0.00(+0.00%)
Jul 10, 2018 10.00 10.29 9.900 10.10 39,794 +0.05(+0.50%)
Jul 09, 2018 10.05 10.10 9.900 10.05 35,147 +0.00(+0.00%)
Jul 06, 2018 9.700 10.20 9.375 10.05 27,513 +0.30(+3.08%)
Jul 05, 2018 9.550 9.750 9.450 9.750 6,504 +0.20(+2.09%)
Jul 03, 2018 9.550 9.550 9.550 0 +0.10(+1.06%)
Jul 02, 2018 9.600 9.600 9.400 9.450 13,255 -0.15(-1.56%)
Jun 29, 2018 9.500 9.750 9.500 9.600 7,790 +0.15(+1.59%)
Jun 28, 2018 9.350 9.550 9.200 9.450 17,677 +0.10(+1.07%)
Jun 27, 2018 9.550 9.650 9.200 9.350 19,181 -0.15(-1.58%)
Jun 26, 2018 9.700 9.750 9.305 9.500 19,129 -0.15(-1.55%)
Jun 25, 2018 8.800 9.700 8.700 9.650 108,362 +0.55(+6.04%)
Jun 22, 2018 9.050 9.175 9.000 9.100 26,086 +0.10(+1.11%)
Jun 21, 2018 9.200 9.200 9.000 9.000 30,045 -0.40(-4.26%)
Jun 20, 2018 9.100 9.650 9.081 9.400 28,941 +0.30(+3.30%)
Jun 19, 2018 9.200 9.300 9.052 9.100 17,017 -0.25(-2.67%)
Jun 18, 2018 9.200 9.400 9.200 9.350 20,868 +0.05(+0.54%)
Jun 15, 2018 9.350 9.100 9.300 35,058 -0.10(-1.06%)
Jun 14, 2018 9.654 9.700 9.300 9.400 25,020 -0.20(-2.08%)
Jun 13, 2018 9.100 9.700 9.100 9.600 38,448 +0.45(+4.92%)
Jun 12, 2018 9.700 9.795 9.150 9.150 37,742 -0.60(-6.15%)
Jun 11, 2018 9.900 10.15 9.600 9.750 13,778 -0.15(-1.52%)
Jun 08, 2018 9.750 10.00 9.750 9.900 34,173 +0.00(+0.00%)
Jun 07, 2018 10.65 10.80 9.900 9.900 40,336 -0.75(-7.04%)
Jun 06, 2018 10.45 10.75 10.15 10.65 35,855 +0.20(+1.91%)
Jun 05, 2018 10.55 10.70 10.25 10.45 30,711 -0.10(-0.95%)
Jun 04, 2018 10.10 10.95 10.10 10.55 55,471 +0.35(+3.43%)
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.