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 (%)
Feb 29, 2012 5.100 5.100 4.890 4.930 16,114 -0.19(-3.71%)
Feb 28, 2012 5.300 5.300 4.830 5.120 62,592 -0.18(-3.40%)
Feb 27, 2012 5.150 5.370 5.090 5.300 66,866 +0.17(+3.31%)
Feb 24, 2012 4.930 5.380 4.930 5.130 130,933 +0.25(+5.12%)
Feb 23, 2012 4.890 4.990 4.800 4.880 40,294 -0.10(-2.01%)
Feb 22, 2012 4.700 4.980 4.700 4.980 61,591 +0.25(+5.29%)
Feb 21, 2012 4.650 4.750 4.520 4.730 65,767 +0.06(+1.28%)
Feb 17, 2012 4.500 4.670 4.280 4.670 47,532 +0.00(+0.00%)
Feb 16, 2012 4.510 4.788 4.500 4.670 48,445 -0.10(-2.10%)
Feb 15, 2012 4.730 4.800 4.670 4.770 3,786 -0.03(-0.63%)
Feb 14, 2012 4.650 4.800 4.630 4.800 32,673 +0.14(+3.00%)
Feb 13, 2012 4.650 4.732 4.630 4.660 30,030 +0.01(+0.22%)
Feb 10, 2012 4.650 4.710 4.600 4.650 31,909 -0.02(-0.43%)
Feb 09, 2012 4.650 4.700 4.610 4.670 11,817 +0.00(+0.00%)
Feb 08, 2012 4.620 4.700 4.620 4.670 8,054 +0.05(+1.08%)
Feb 07, 2012 4.650 4.679 4.580 4.620 16,423 -0.08(-1.70%)
Feb 06, 2012 4.550 4.700 4.460 4.700 29,948 +0.10(+2.17%)
Feb 03, 2012 4.500 4.650 4.500 4.600 23,658 +0.15(+3.37%)
Feb 02, 2012 4.310 4.490 4.220 4.450 34,990 +0.17(+3.97%)
Feb 01, 2012 4.200 4.350 4.150 4.280 17,870 +0.11(+2.64%)
Jan 31, 2012 4.140 4.240 4.030 4.170 31,770 +0.01(+0.24%)
Jan 30, 2012 4.380 4.380 4.015 4.160 66,773 -0.17(-3.93%)
Jan 27, 2012 4.220 4.350 4.160 4.330 10,462 +0.11(+2.61%)
Jan 26, 2012 4.590 4.600 4.083 4.220 79,149 -0.36(-7.86%)
Jan 25, 2012 4.260 4.680 4.260 4.580 23,892 +0.28(+6.51%)
Jan 24, 2012 4.310 4.420 4.110 4.300 34,351 -0.05(-1.15%)
Jan 23, 2012 4.210 4.370 4.030 4.350 4,405 +0.14(+3.33%)
Jan 20, 2012 4.030 4.320 4.030 4.210 8,382 +0.11(+2.68%)
Jan 19, 2012 4.120 4.200 4.000 4.100 18,368 +0.01(+0.24%)
Jan 18, 2012 4.160 4.200 4.040 4.090 21,870 -0.03(-0.73%)
Jan 17, 2012 4.200 4.220 3.990 4.120 45,659 +0.00(+0.00%)
Jan 13, 2012 4.040 4.130 3.890 4.120 46,654 +0.05(+1.23%)
Jan 12, 2012 4.020 4.120 3.880 4.070 21,700 +0.05(+1.24%)
Jan 11, 2012 3.930 4.080 3.910 4.020 28,505 -0.05(-1.23%)
Jan 10, 2012 4.030 4.110 3.960 4.070 16,100 +0.02(+0.49%)
Jan 09, 2012 4.020 4.100 3.950 4.050 17,443 -0.07(-1.70%)
Jan 06, 2012 4.100 4.120 4.000 4.120 12,342 +0.01(+0.24%)
Jan 05, 2012 4.020 4.140 4.020 4.110 18,134 +0.09(+2.24%)
Jan 04, 2012 3.950 4.020 3.950 4.020 10,177 +0.00(+0.00%)
Dec 30, 2011 3.960 4.040 3.940 4.020 89,329 +0.06(+1.52%)
Dec 29, 2011 4.010 4.040 3.950 3.960 51,736 -0.05(-1.25%)
Dec 28, 2011 4.000 4.120 4.000 4.010 64,924 -0.09(-2.20%)
Dec 27, 2011 4.120 4.200 4.021 4.100 30,381 -0.04(-0.97%)
Dec 23, 2011 4.070 4.200 4.060 4.140 20,993 +0.03(+0.73%)
Dec 21, 2011 4.170 4.170 4.000 4.110 49,554 -0.08(-1.91%)
Dec 20, 2011 4.110 4.220 4.110 4.190 49,265 +0.09(+2.20%)
Dec 19, 2011 4.070 4.240 3.980 4.100 125,790 +0.00(+0.00%)
Dec 16, 2011 4.010 4.140 3.950 4.100 51,557 -0.03(-0.73%)
Dec 15, 2011 4.370 4.370 4.030 4.130 54,549 -0.20(-4.62%)
Dec 14, 2011 4.340 4.370 4.170 4.330 29,490 +0.06(+1.41%)
Dec 13, 2011 4.490 4.490 4.270 4.270 17,864 -0.23(-5.11%)
Dec 12, 2011 4.390 4.510 4.330 4.500 28,436 +0.05(+1.12%)
Dec 09, 2011 4.430 4.560 4.300 4.450 37,972 +0.04(+0.91%)
Dec 08, 2011 4.390 4.560 4.300 4.410 36,097 -0.10(-2.22%)
Dec 07, 2011 4.580 4.580 4.280 4.510 22,953 -0.11(-2.38%)
Dec 06, 2011 4.620 4.620 4.510 4.620 10,786 -0.02(-0.43%)
Dec 05, 2011 4.640 4.660 4.550 4.640 11,966 -0.03(-0.64%)
Dec 02, 2011 4.610 4.740 4.500 4.670 52,529 +0.05(+1.08%)
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.