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 29, 2003 10.67 11.47 10.55 11.32 189,000 +0.74(+6.99%)
Aug 28, 2003 11.75 12.09 10.10 10.58 349,100 -1.28(-10.79%)
Aug 27, 2003 11.85 12.20 11.72 11.86 166,400 -0.06(-0.50%)
Aug 26, 2003 12.50 12.57 11.91 11.92 360,900 -0.65(-5.17%)
Aug 25, 2003 12.91 12.91 12.22 12.57 56,000 -0.38(-2.93%)
Aug 22, 2003 12.80 12.98 12.79 12.95 74,200 -0.01(-0.08%)
Aug 21, 2003 12.80 13.00 12.00 12.96 154,300 +0.36(+2.86%)
Aug 20, 2003 12.55 12.85 12.39 12.60 100,700 +0.00(+0.00%)
Aug 19, 2003 12.55 12.80 12.31 12.60 114,800 +0.19(+1.53%)
Aug 18, 2003 12.80 12.90 11.96 12.41 154,800 -0.47(-3.65%)
Aug 15, 2003 13.00 13.00 12.60 12.88 143,100 -0.11(-0.85%)
Aug 14, 2003 13.00 13.00 12.84 12.99 55,000 -0.01(-0.08%)
Aug 13, 2003 12.99 13.24 12.57 13.00 183,200 +0.09(+0.70%)
Aug 12, 2003 13.25 13.25 12.75 12.91 131,200 -0.14(-1.07%)
Aug 11, 2003 13.12 13.35 12.71 13.05 311,700 +0.06(+0.46%)
Aug 08, 2003 12.00 13.13 11.80 12.99 172,700 +0.81(+6.65%)
Aug 07, 2003 13.09 13.09 11.25 12.18 371,000 -0.67(-5.21%)
Aug 06, 2003 13.10 13.20 12.72 12.85 279,800 -0.26(-1.98%)
Aug 05, 2003 12.50 13.34 12.20 13.11 706,400 +0.66(+5.30%)
Aug 04, 2003 11.41 12.45 11.41 12.45 229,500 +0.75(+6.41%)
Aug 01, 2003 11.60 12.62 11.60 11.70 50,264 +0.08(+0.69%)
Jul 31, 2003 12.25 12.25 11.61 11.62 111,400 -0.58(-4.75%)
Jul 30, 2003 12.42 12.56 12.04 12.20 97,800 -0.21(-1.69%)
Jul 29, 2003 12.25 12.52 11.92 12.41 463,600 +0.25(+2.06%)
Jul 28, 2003 11.11 12.30 10.85 12.16 368,600 +1.09(+9.84%)
Jul 25, 2003 11.29 11.42 10.17 11.07 135,200 -0.22(-1.95%)
Jul 24, 2003 11.90 12.17 10.57 11.29 268,200 -0.56(-4.73%)
Jul 23, 2003 11.99 12.05 11.60 11.85 342,300 +0.15(+1.28%)
Jul 22, 2003 11.25 12.00 11.15 11.70 595,100 +0.36(+3.17%)
Jul 21, 2003 11.16 11.40 11.10 11.34 251,100 -0.11(-0.96%)
Jul 18, 2003 11.01 11.50 10.98 11.45 331,000 +0.20(+1.79%)
Jul 17, 2003 10.91 11.50 10.90 11.25 161,100 +0.05(+0.44%)
Jul 16, 2003 11.74 11.74 10.95 11.20 494,000 -0.20(-1.75%)
Jul 15, 2003 10.05 11.48 10.03 11.40 964,100 +1.40(+14.00%)
Jul 14, 2003 10.09 10.19 9.920 10.00 91,200 +0.11(+1.11%)
Jul 11, 2003 10.00 10.20 9.760 9.890 49,400 +0.08(+0.82%)
Jul 10, 2003 10.07 10.18 9.750 9.810 63,800 -0.18(-1.80%)
Jul 09, 2003 10.00 10.10 9.750 9.990 309,600 -0.01(-0.10%)
Jul 08, 2003 10.00 10.05 9.700 10.00 96,300 +0.04(+0.35%)
Jul 07, 2003 9.980 10.50 9.900 9.965 262,400 +0.06(+0.66%)
Jul 03, 2003 9.550 9.970 9.300 9.900 32,700 +0.30(+3.13%)
Jul 02, 2003 9.750 9.900 9.050 9.600 91,900 -0.15(-1.51%)
Jul 01, 2003 9.970 9.970 9.500 9.747 37,400 -0.25(-2.53%)
Jun 30, 2003 10.35 10.35 9.630 10.00 82,800 -0.29(-2.82%)
Jun 27, 2003 10.35 10.40 10.05 10.29 54,500 -0.03(-0.29%)
Jun 26, 2003 9.820 10.49 9.820 10.32 208,300 +0.33(+3.30%)
Jun 25, 2003 9.850 9.990 9.500 9.990 60,300 +0.16(+1.63%)
Jun 24, 2003 9.390 9.840 9.390 9.830 55,200 +0.23(+2.40%)
Jun 23, 2003 9.340 9.750 9.340 9.600 128,800 +0.25(+2.67%)
Jun 20, 2003 9.690 9.890 9.200 9.350 48,700 +0.02(+0.21%)
Jun 19, 2003 9.900 9.900 9.150 9.330 41,200 -0.45(-4.60%)
Jun 18, 2003 9.700 9.830 9.500 9.780 29,300 -0.18(-1.81%)
Jun 17, 2003 9.720 10.13 9.680 9.960 39,600 -0.05(-0.50%)
Jun 16, 2003 10.25 10.25 9.700 10.01 183,300 -0.09(-0.89%)
Jun 13, 2003 10.10 10.14 9.600 10.10 158,700 -0.12(-1.17%)
Jun 12, 2003 9.520 10.24 9.100 10.22 251,400 +0.71(+7.47%)
Jun 11, 2003 9.440 10.00 9.110 9.510 80,800 -0.09(-0.94%)
Jun 10, 2003 10.05 10.06 9.500 9.600 73,300 -0.40(-4.00%)
Jun 09, 2003 9.930 10.20 9.440 10.00 175,900 +0.07(+0.70%)
Jun 06, 2003 10.13 10.95 9.650 9.930 187,000 -0.01(-0.10%)
Jun 05, 2003 9.750 10.30 9.410 9.940 269,400 +0.19(+1.95%)
Jun 04, 2003 9.130 9.850 8.950 9.750 535,500 +0.75(+8.33%)
Jun 03, 2003 8.750 9.340 8.520 9.000 147,900 +0.13(+1.47%)
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.