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 (%)
May 28, 2010 4.750 4.760 4.560 4.600 67,040 -0.15(-3.16%)
May 27, 2010 4.490 4.850 4.490 4.750 136,245 +0.37(+8.45%)
May 26, 2010 4.400 4.590 4.290 4.380 99,396 +0.07(+1.62%)
May 25, 2010 4.260 4.350 4.210 4.310 117,270 -0.07(-1.60%)
May 24, 2010 4.370 4.460 4.330 4.380 85,030 +0.00(+0.00%)
May 21, 2010 4.350 4.440 4.220 4.380 121,356 -0.03(-0.68%)
May 20, 2010 4.480 4.550 4.390 4.410 107,822 -0.18(-3.92%)
May 19, 2010 4.440 4.700 4.310 4.590 151,638 +0.15(+3.38%)
May 18, 2010 4.480 4.530 4.340 4.440 91,355 +0.02(+0.45%)
May 17, 2010 4.560 4.589 4.360 4.420 108,641 -0.10(-2.21%)
May 14, 2010 4.600 5.030 4.380 4.520 561,490 +0.31(+7.36%)
May 13, 2010 4.170 4.270 4.140 4.210 53,793 +0.02(+0.48%)
May 12, 2010 4.160 4.200 4.100 4.190 62,178 +0.00(+0.00%)
May 11, 2010 4.170 4.260 4.140 4.190 32,847 -0.06(-1.41%)
May 10, 2010 4.150 4.250 4.140 4.250 71,535 +0.16(+3.91%)
May 07, 2010 4.040 4.150 3.940 4.090 75,488 +0.01(+0.25%)
May 06, 2010 4.150 4.180 4.000 4.080 100,913 -0.08(-1.92%)
May 05, 2010 4.120 4.200 4.070 4.160 56,632 -0.05(-1.19%)
May 04, 2010 4.200 4.220 4.110 4.210 85,648 +0.01(+0.24%)
May 03, 2010 4.220 4.220 4.070 4.200 53,723 +0.01(+0.24%)
Apr 30, 2010 4.350 4.350 4.180 4.190 74,282 -0.17(-3.90%)
Apr 29, 2010 4.400 4.420 4.200 4.360 140,251 -0.11(-2.46%)
Apr 28, 2010 4.390 4.490 4.390 4.470 67,348 +0.08(+1.82%)
Apr 27, 2010 4.410 4.490 4.340 4.390 43,777 -0.02(-0.45%)
Apr 26, 2010 4.390 4.500 4.370 4.410 55,024 -0.01(-0.23%)
Apr 23, 2010 4.370 4.430 4.190 4.420 33,032 +0.06(+1.38%)
Apr 22, 2010 4.350 4.450 4.140 4.360 83,285 -0.02(-0.46%)
Apr 21, 2010 4.400 4.450 4.250 4.380 68,706 -0.04(-0.90%)
Apr 20, 2010 4.190 4.420 4.190 4.420 64,201 +0.24(+5.74%)
Apr 19, 2010 4.190 4.250 4.150 4.180 47,300 -0.01(-0.24%)
Apr 16, 2010 4.320 4.373 4.080 4.190 72,677 -0.13(-3.01%)
Apr 15, 2010 4.340 4.410 4.280 4.320 40,518 -0.07(-1.59%)
Apr 14, 2010 4.370 4.400 4.220 4.390 38,416 +0.03(+0.69%)
Apr 13, 2010 4.350 4.400 4.190 4.360 40,648 -0.03(-0.68%)
Apr 12, 2010 4.170 4.400 4.130 4.390 77,720 +0.22(+5.28%)
Apr 09, 2010 4.090 4.190 4.040 4.170 57,121 +0.08(+1.96%)
Apr 08, 2010 4.100 4.170 4.080 4.090 23,252 +0.00(+0.00%)
Apr 07, 2010 4.090 4.160 4.080 4.090 34,423 -0.04(-0.97%)
Apr 06, 2010 4.080 4.200 4.070 4.130 66,783 -0.04(-0.96%)
Apr 05, 2010 4.070 4.170 4.000 4.170 81,111 +0.12(+2.96%)
Apr 01, 2010 4.010 4.050 4.050 4.050 70,500 +0.04(+1.00%)
Mar 31, 2010 3.960 4.110 3.960 4.010 133,936 +0.04(+1.01%)
Mar 30, 2010 4.110 4.130 3.900 3.970 199,788 -0.14(-3.41%)
Mar 29, 2010 4.150 4.160 4.060 4.110 56,374 -0.04(-0.96%)
Mar 26, 2010 4.150 4.180 4.030 4.150 44,168 +0.03(+0.73%)
Mar 25, 2010 4.220 4.230 4.100 4.120 48,447 -0.06(-1.44%)
Mar 24, 2010 4.260 4.300 4.160 4.180 40,463 -0.08(-1.88%)
Mar 23, 2010 4.160 4.319 4.160 4.260 53,868 +0.11(+2.65%)
Mar 22, 2010 4.140 4.170 4.055 4.150 53,144 -0.01(-0.24%)
Mar 19, 2010 4.340 4.350 4.150 4.160 92,847 -0.15(-3.48%)
Mar 18, 2010 4.350 4.390 4.280 4.310 40,984 -0.07(-1.60%)
Mar 17, 2010 4.430 4.462 4.370 4.380 53,660 -0.02(-0.45%)
Mar 16, 2010 4.390 4.400 4.310 4.400 25,759 +0.04(+0.92%)
Mar 15, 2010 4.320 4.378 4.250 4.360 23,988 +0.00(+0.00%)
Mar 12, 2010 4.430 4.430 4.270 4.360 33,305 -0.06(-1.36%)
Mar 11, 2010 4.460 4.490 4.370 4.420 62,888 -0.05(-1.12%)
Mar 10, 2010 4.350 4.500 4.340 4.470 98,584 +0.11(+2.52%)
Mar 09, 2010 4.390 4.390 4.220 4.360 45,454 -0.06(-1.36%)
Mar 08, 2010 4.450 4.470 4.350 4.420 37,182 -0.02(-0.45%)
Mar 05, 2010 4.380 4.480 4.350 4.440 63,382 +0.10(+2.30%)
Mar 04, 2010 4.210 4.420 4.210 4.340 81,181 +0.12(+2.84%)
Mar 03, 2010 4.140 4.220 4.110 4.220 47,834 +0.10(+2.43%)
Mar 02, 2010 4.070 4.150 3.980 4.120 63,254 +0.07(+1.73%)
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.