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 31, 2008 13.90 14.00 13.39 13.41 0 -0.49(-3.53%)
Dec 30, 2008 12.57 13.95 12.50 13.90 1,629,460 +1.34(+10.67%)
Dec 29, 2008 11.63 12.75 11.43 12.56 389,639 +1.05(+9.12%)
Dec 26, 2008 11.47 11.71 11.13 11.51 48,147 +0.11(+0.96%)
Dec 24, 2008 11.22 11.42 11.20 11.40 46,378 +0.16(+1.42%)
Dec 23, 2008 10.94 11.69 10.85 11.24 95,453 +0.46(+4.27%)
Dec 22, 2008 11.75 11.75 10.33 10.78 179,783 -0.93(-7.94%)
Dec 19, 2008 11.25 11.74 10.83 11.71 414,491 +0.75(+6.84%)
Dec 18, 2008 10.82 11.09 10.50 10.96 159,791 +0.22(+2.05%)
Dec 17, 2008 10.41 10.89 10.20 10.74 200,307 +0.46(+4.47%)
Dec 16, 2008 10.21 10.46 9.900 10.28 135,007 +0.30(+3.01%)
Dec 15, 2008 10.33 10.36 9.570 9.980 81,759 -0.25(-2.44%)
Dec 12, 2008 9.570 10.40 9.400 10.23 103,508 +0.54(+5.57%)
Dec 11, 2008 10.08 10.40 9.640 9.690 139,945 -0.53(-5.19%)
Dec 10, 2008 10.10 10.39 9.820 10.22 80,666 +0.27(+2.71%)
Dec 09, 2008 10.06 10.49 9.950 9.950 132,130 -0.55(-5.24%)
Dec 08, 2008 10.45 10.60 10.00 10.50 185,317 +0.27(+2.64%)
Dec 05, 2008 8.860 10.28 8.860 10.23 158,834 +1.20(+13.29%)
Dec 04, 2008 9.260 9.880 8.820 9.030 140,651 -0.37(-3.94%)
Dec 03, 2008 9.000 9.830 8.590 9.400 140,664 +0.55(+6.21%)
Dec 02, 2008 8.570 9.130 8.430 8.850 174,160 +0.50(+5.99%)
Dec 01, 2008 9.780 9.780 8.320 8.350 132,345 -1.85(-18.14%)
Nov 28, 2008 9.990 10.21 9.700 10.20 36,590 +0.10(+0.99%)
Nov 26, 2008 8.590 10.10 8.430 10.10 238,501 +1.29(+14.64%)
Nov 25, 2008 8.590 9.070 8.290 8.810 112,681 +0.36(+4.26%)
Nov 24, 2008 9.250 9.490 8.160 8.450 200,793 -0.70(-7.65%)
Nov 21, 2008 7.620 9.250 7.540 9.150 144,297 +1.71(+22.98%)
Nov 20, 2008 8.180 8.460 7.320 7.440 122,093 -0.84(-10.14%)
Nov 19, 2008 8.840 8.990 8.230 8.280 89,503 -0.64(-7.17%)
Nov 18, 2008 8.810 8.980 8.340 8.920 87,198 +0.16(+1.83%)
Nov 17, 2008 9.020 9.500 8.700 8.760 49,566 -0.32(-3.52%)
Nov 14, 2008 9.850 9.860 9.064 9.080 51,405 -0.91(-9.11%)
Nov 13, 2008 9.120 10.00 8.660 9.990 116,684 +0.95(+10.51%)
Nov 12, 2008 9.640 9.770 8.990 9.040 81,029 -0.74(-7.57%)
Nov 11, 2008 9.390 9.910 9.020 9.780 124,354 +0.32(+3.38%)
Nov 10, 2008 9.510 9.750 8.980 9.460 77,320 -0.02(-0.21%)
Nov 07, 2008 8.510 9.520 8.510 9.480 82,219 +1.06(+12.59%)
Nov 06, 2008 8.200 8.950 8.100 8.420 115,829 +0.17(+2.06%)
Nov 05, 2008 9.010 9.200 8.230 8.250 84,498 -0.89(-9.74%)
Nov 04, 2008 9.040 9.260 8.700 9.140 77,387 +0.45(+5.18%)
Nov 03, 2008 9.040 9.270 8.630 8.690 89,259 +0.00(+0.00%)
Oct 31, 2008 9.010 9.700 8.300 8.690 249,983 +0.03(+0.35%)
Oct 30, 2008 8.700 9.400 8.530 8.660 133,850 +0.36(+4.34%)
Oct 29, 2008 7.320 8.620 7.150 8.300 91,468 +0.98(+13.39%)
Oct 28, 2008 6.310 7.320 6.190 7.320 91,254 +1.15(+18.64%)
Oct 27, 2008 6.240 6.520 6.110 6.170 74,695 -0.15(-2.37%)
Oct 24, 2008 6.190 6.470 6.150 6.320 58,695 -0.16(-2.47%)
Oct 23, 2008 6.120 6.540 6.010 6.480 86,508 +0.28(+4.52%)
Oct 22, 2008 6.520 6.760 6.130 6.200 58,621 -0.54(-8.01%)
Oct 21, 2008 6.480 7.060 6.480 6.740 80,928 +0.16(+2.43%)
Oct 20, 2008 6.620 6.810 6.380 6.580 85,223 +0.10(+1.54%)
Oct 17, 2008 6.680 7.000 6.460 6.480 98,129 -0.25(-3.71%)
Oct 16, 2008 5.990 6.760 5.770 6.730 86,662 +0.74(+12.35%)
Oct 15, 2008 6.690 6.970 5.970 5.990 140,603 -0.74(-11.00%)
Oct 14, 2008 7.430 7.430 6.430 6.730 140,651 -0.32(-4.54%)
Oct 13, 2008 5.760 7.250 5.720 7.050 211,377 +1.65(+30.56%)
Oct 10, 2008 5.070 5.980 5.070 5.400 314,215 +0.21(+4.05%)
Oct 09, 2008 5.530 6.340 5.190 5.190 232,049 -0.14(-2.63%)
Oct 08, 2008 5.640 5.960 5.140 5.330 172,093 -0.37(-6.49%)
Oct 07, 2008 6.560 6.570 5.690 5.700 171,289 -0.66(-10.38%)
Oct 06, 2008 6.650 6.650 5.880 6.360 204,573 -0.32(-4.79%)
Oct 03, 2008 7.030 7.830 6.670 6.680 127,556 -0.24(-3.47%)
Oct 02, 2008 7.720 7.990 6.770 6.920 146,605 -0.92(-11.73%)
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.