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 (%)
Sep 30, 2009 5.800 6.060 5.760 6.060 287,777 +0.32(+5.57%)
Sep 29, 2009 5.970 6.180 5.710 5.740 1,488,725 -0.16(-2.71%)
Sep 28, 2009 6.440 6.480 5.600 5.900 616,181 -0.71(-10.74%)
Sep 25, 2009 6.690 6.780 6.550 6.610 33,790 -0.12(-1.78%)
Sep 24, 2009 6.870 6.870 6.520 6.730 68,585 -0.10(-1.46%)
Sep 23, 2009 6.670 7.000 6.660 6.830 154,848 +0.39(+6.06%)
Sep 22, 2009 6.400 6.650 6.330 6.440 99,260 +0.07(+1.10%)
Sep 21, 2009 6.200 6.400 6.000 6.370 92,304 +0.04(+0.63%)
Sep 18, 2009 6.380 6.400 6.310 6.330 59,155 -0.02(-0.31%)
Sep 17, 2009 6.430 6.490 6.320 6.350 23,591 -0.07(-1.09%)
Sep 16, 2009 6.500 6.500 6.375 6.420 46,955 -0.08(-1.23%)
Sep 15, 2009 6.520 6.590 6.360 6.500 44,401 +0.00(+0.00%)
Sep 14, 2009 6.140 6.559 6.110 6.500 37,342 +0.31(+5.01%)
Sep 11, 2009 6.260 6.280 6.010 6.190 20,581 -0.06(-0.96%)
Sep 10, 2009 6.100 6.250 6.100 6.250 27,549 +0.16(+2.63%)
Sep 09, 2009 6.060 6.140 6.040 6.090 24,409 +0.04(+0.66%)
Sep 08, 2009 5.920 6.110 5.810 6.050 48,420 +0.21(+3.60%)
Sep 04, 2009 5.790 5.950 5.680 5.840 36,650 +0.04(+0.69%)
Sep 03, 2009 5.910 5.920 5.600 5.800 132,476 -0.10(-1.69%)
Sep 02, 2009 6.090 6.130 5.850 5.900 74,429 -0.24(-3.91%)
Sep 01, 2009 6.040 6.230 6.020 6.140 64,275 +0.11(+1.82%)
Aug 31, 2009 6.110 6.190 6.000 6.030 40,007 -0.17(-2.74%)
Aug 28, 2009 6.400 6.400 6.100 6.200 25,401 -0.15(-2.36%)
Aug 27, 2009 6.330 6.380 6.140 6.350 24,198 +0.02(+0.32%)
Aug 26, 2009 6.250 6.350 6.120 6.330 61,236 +0.05(+0.80%)
Aug 25, 2009 6.210 6.350 6.200 6.280 22,000 +0.10(+1.62%)
Aug 24, 2009 6.130 6.220 6.120 6.180 24,710 +0.06(+0.98%)
Aug 21, 2009 6.160 6.180 6.000 6.120 140,484 +0.06(+0.99%)
Aug 20, 2009 6.040 6.179 5.940 6.060 47,557 +0.02(+0.33%)
Aug 19, 2009 6.000 6.090 5.920 6.040 71,311 -0.03(-0.49%)
Aug 18, 2009 6.160 6.170 6.010 6.070 69,268 -0.06(-0.98%)
Aug 17, 2009 6.340 6.460 5.990 6.130 87,693 -0.31(-4.81%)
Aug 14, 2009 6.600 6.620 6.370 6.440 76,263 -0.17(-2.57%)
Aug 13, 2009 6.650 6.787 6.520 6.610 73,575 -0.01(-0.15%)
Aug 12, 2009 6.310 6.890 6.250 6.620 75,306 +0.30(+4.75%)
Aug 11, 2009 6.570 6.710 6.320 6.320 90,637 -0.29(-4.39%)
Aug 10, 2009 6.680 6.890 6.520 6.610 63,598 -0.15(-2.22%)
Aug 07, 2009 6.740 6.890 6.540 6.760 55,278 +0.16(+2.42%)
Aug 06, 2009 6.810 6.870 6.500 6.600 118,162 -0.19(-2.80%)
Aug 05, 2009 6.620 6.880 6.450 6.790 182,278 +0.15(+2.26%)
Aug 04, 2009 6.700 6.800 6.550 6.640 137,721 -0.10(-1.48%)
Aug 03, 2009 6.520 6.765 6.460 6.740 170,205 +0.32(+4.98%)
Jul 31, 2009 6.500 6.790 6.150 6.420 244,670 +0.55(+9.37%)
Jul 30, 2009 5.900 5.980 5.410 5.870 305,319 -0.33(-5.32%)
Jul 29, 2009 6.520 6.520 6.050 6.200 185,996 -0.28(-4.32%)
Jul 28, 2009 6.280 6.545 6.170 6.480 123,160 +0.26(+4.18%)
Jul 27, 2009 6.470 6.630 6.160 6.220 116,596 -0.21(-3.27%)
Jul 24, 2009 6.370 6.540 6.220 6.430 119,628 -0.03(-0.46%)
Jul 23, 2009 6.690 6.850 6.400 6.460 99,463 -0.26(-3.87%)
Jul 22, 2009 6.630 6.860 6.580 6.720 68,545 +0.05(+0.75%)
Jul 21, 2009 6.660 6.780 6.440 6.670 47,830 +0.05(+0.76%)
Jul 20, 2009 6.610 6.710 6.410 6.620 93,259 +0.03(+0.46%)
Jul 17, 2009 6.510 6.650 6.370 6.590 42,280 +0.10(+1.54%)
Jul 16, 2009 6.470 6.630 6.380 6.490 92,111 +0.00(+0.00%)
Jul 15, 2009 6.350 6.610 6.349 6.490 84,940 +0.22(+3.51%)
Jul 14, 2009 6.320 6.390 6.200 6.270 39,014 -0.02(-0.32%)
Jul 13, 2009 6.330 6.360 6.130 6.290 61,004 -0.01(-0.16%)
Jul 10, 2009 6.310 6.390 6.123 6.300 70,053 +0.16(+2.61%)
Jul 09, 2009 6.390 6.450 6.110 6.140 56,588 -0.21(-3.31%)
Jul 08, 2009 6.460 6.460 6.140 6.350 92,656 -0.06(-0.94%)
Jul 07, 2009 6.570 6.630 6.400 6.410 59,457 -0.14(-2.14%)
Jul 06, 2009 6.830 6.880 6.550 6.550 101,673 -0.34(-4.93%)
Jul 02, 2009 7.000 7.150 6.880 6.890 72,720 -0.23(-3.23%)
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.