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 (%)
Dec 29, 2023 7.000 7.055 6.780 6.820 41,899 -0.21(-2.99%)
Dec 28, 2023 7.040 7.150 6.940 7.030 40,028 -0.05(-0.71%)
Dec 27, 2023 7.050 7.170 6.950 7.080 44,615 +0.00(+0.00%)
Dec 26, 2023 7.070 7.170 6.860 7.080 93,118 +0.01(+0.14%)
Dec 22, 2023 7.070 7.360 7.020 7.070 31,377 -0.03(-0.42%)
Dec 21, 2023 6.650 7.110 6.650 7.100 45,874 +0.42(+6.29%)
Dec 20, 2023 6.730 6.930 6.630 6.680 72,651 -0.05(-0.74%)
Dec 19, 2023 6.810 6.920 6.670 6.730 102,829 -0.08(-1.17%)
Dec 18, 2023 7.210 7.210 6.770 6.810 86,968 -0.40(-5.55%)
Dec 15, 2023 7.350 7.400 7.080 7.210 76,718 -0.17(-2.30%)
Dec 14, 2023 7.130 7.430 7.082 7.380 44,487 +0.32(+4.53%)
Dec 13, 2023 7.100 7.110 6.930 7.060 27,756 -0.02(-0.28%)
Dec 12, 2023 7.150 7.160 7.000 7.080 23,248 -0.07(-0.98%)
Dec 11, 2023 7.120 7.280 7.060 7.150 39,461 +0.00(+0.00%)
Dec 08, 2023 6.930 7.280 6.890 7.150 50,254 +0.22(+3.17%)
Dec 07, 2023 6.820 6.980 6.750 6.930 85,844 +0.13(+1.91%)
Dec 06, 2023 6.840 7.080 6.720 6.800 73,772 -0.04(-0.58%)
Dec 05, 2023 7.400 7.400 6.840 6.840 70,974 -0.57(-7.69%)
Dec 04, 2023 7.510 7.570 7.340 7.410 59,429 -0.12(-1.59%)
Dec 01, 2023 7.450 7.598 7.400 7.530 82,166 +0.04(+0.53%)
Nov 30, 2023 7.470 7.550 7.356 7.490 37,172 +0.14(+1.90%)
Nov 29, 2023 7.230 7.430 7.210 7.350 59,764 +0.26(+3.67%)
Nov 28, 2023 7.110 7.160 7.040 7.090 72,821 -0.02(-0.28%)
Nov 27, 2023 7.570 7.580 7.010 7.110 116,032 -0.42(-5.58%)
Nov 24, 2023 7.180 7.560 7.150 7.530 27,860 +0.23(+3.15%)
Nov 22, 2023 7.150 7.445 7.150 7.300 39,624 +0.08(+1.11%)
Nov 21, 2023 7.390 7.445 7.160 7.220 79,399 -0.25(-3.35%)
Nov 20, 2023 7.470 7.650 7.370 7.470 78,861 +0.09(+1.22%)
Nov 17, 2023 7.300 7.630 7.300 7.380 86,732 +0.01(+0.14%)
Nov 16, 2023 7.910 7.910 7.295 7.370 93,268 -0.56(-7.06%)
Nov 15, 2023 8.020 8.550 7.909 7.930 90,434 -0.34(-4.11%)
Nov 14, 2023 8.090 8.320 8.090 8.270 45,822 +0.29(+3.63%)
Nov 13, 2023 7.550 8.010 7.550 7.980 35,250 +0.39(+5.14%)
Nov 10, 2023 7.700 7.700 7.390 7.590 81,641 +0.01(+0.13%)
Nov 09, 2023 8.020 8.020 7.560 7.580 55,307 -0.21(-2.70%)
Nov 08, 2023 8.040 8.120 7.650 7.790 61,586 -0.23(-2.87%)
Nov 07, 2023 7.950 8.173 7.840 8.020 59,497 -0.07(-0.87%)
Nov 06, 2023 8.280 8.380 8.000 8.090 80,461 -0.22(-2.65%)
Nov 03, 2023 8.350 8.510 8.204 8.310 72,496 +0.16(+1.96%)
Nov 02, 2023 7.720 8.260 7.610 8.150 135,319 +0.71(+9.54%)
Nov 01, 2023 7.450 7.701 7.200 7.440 118,872 +0.02(+0.27%)
Oct 31, 2023 7.200 7.730 7.155 7.420 144,147 +0.19(+2.63%)
Oct 30, 2023 7.120 7.250 6.920 7.230 140,004 +0.08(+1.12%)
Oct 27, 2023 7.440 7.540 6.934 7.150 135,995 -0.25(-3.38%)
Oct 26, 2023 8.550 8.550 6.790 7.400 474,221 -1.80(-19.57%)
Oct 25, 2023 9.830 9.830 9.140 9.200 194,654 -0.57(-5.83%)
Oct 24, 2023 10.32 10.32 9.705 9.770 122,930 -0.36(-3.55%)
Oct 23, 2023 10.20 10.33 10.05 10.13 84,799 -0.11(-1.07%)
Oct 20, 2023 10.28 10.47 10.15 10.24 71,184 -0.16(-1.54%)
Oct 19, 2023 10.58 10.78 10.31 10.40 81,258 -0.40(-3.70%)
Oct 18, 2023 11.37 11.53 10.70 10.80 83,547 -0.57(-5.01%)
Oct 17, 2023 11.23 11.85 11.12 11.37 257,511 +0.19(+1.70%)
Oct 16, 2023 11.04 11.31 10.50 11.18 271,011 +0.51(+4.78%)
Oct 13, 2023 10.46 10.99 10.34 10.67 224,904 +0.62(+6.17%)
Oct 12, 2023 10.28 10.33 9.930 10.05 56,844 -0.18(-1.76%)
Oct 11, 2023 10.42 10.65 9.990 10.23 62,215 -0.20(-1.92%)
Oct 10, 2023 9.900 10.73 9.900 10.43 120,549 +0.55(+5.57%)
Oct 09, 2023 9.800 9.990 9.560 9.880 55,892 +0.05(+0.51%)
Oct 06, 2023 9.580 9.956 9.520 9.830 61,904 +0.06(+0.61%)
Oct 05, 2023 10.68 10.75 9.700 9.770 148,452 -0.81(-7.66%)
Oct 04, 2023 10.52 10.94 10.09 10.58 143,186 -0.05(-0.47%)
Oct 03, 2023 11.32 11.33 10.22 10.63 188,366 -0.74(-6.51%)
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.