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 (%)
Mar 31, 2014 4.280 4.320 4.170 4.250 12,049 -0.06(-1.39%)
Mar 28, 2014 4.320 4.400 4.250 4.310 7,135 -0.01(-0.23%)
Mar 27, 2014 4.245 4.439 4.175 4.320 37,379 +0.04(+0.93%)
Mar 26, 2014 4.600 4.690 4.120 4.280 190,369 -0.28(-6.14%)
Mar 25, 2014 4.350 4.740 4.345 4.560 85,263 +0.22(+5.07%)
Mar 24, 2014 4.350 4.370 4.250 4.340 43,872 +0.03(+0.70%)
Mar 21, 2014 4.200 4.350 4.180 4.310 39,059 +0.16(+3.86%)
Mar 20, 2014 4.160 4.300 4.090 4.150 30,211 +0.04(+0.97%)
Mar 19, 2014 4.000 4.190 4.000 4.110 49,388 +0.11(+2.75%)
Mar 18, 2014 3.990 4.135 3.900 4.000 69,462 +0.02(+0.50%)
Mar 17, 2014 3.780 4.000 3.735 3.980 73,631 +0.19(+5.01%)
Mar 14, 2014 3.630 3.850 3.630 3.790 38,316 +0.10(+2.71%)
Mar 13, 2014 3.860 3.860 3.660 3.690 135,429 -0.13(-3.40%)
Mar 12, 2014 3.860 4.000 3.740 3.820 63,559 -0.17(-4.26%)
Mar 11, 2014 4.290 4.470 3.990 3.990 283,507 -0.18(-4.32%)
Mar 10, 2014 4.000 4.400 3.990 4.170 335,342 +0.17(+4.25%)
Mar 07, 2014 3.960 4.000 3.900 4.000 97,511 +0.10(+2.56%)
Mar 06, 2014 3.970 4.050 3.820 3.900 54,636 -0.17(-4.18%)
Mar 05, 2014 3.960 4.120 3.820 4.070 35,385 +0.16(+4.09%)
Mar 04, 2014 3.730 4.010 3.720 3.910 33,899 +0.08(+2.09%)
Mar 03, 2014 3.830 3.840 3.660 3.830 11,933 +0.05(+1.32%)
Feb 28, 2014 3.800 3.820 3.710 3.780 4,127 -0.04(-1.05%)
Feb 27, 2014 3.760 3.860 3.760 3.820 14,513 +0.08(+2.14%)
Feb 26, 2014 3.460 3.790 3.430 3.740 41,845 +0.25(+7.16%)
Feb 25, 2014 3.520 3.580 3.417 3.490 19,326 -0.05(-1.41%)
Feb 24, 2014 3.650 3.710 3.520 3.540 19,395 -0.17(-4.58%)
Feb 21, 2014 3.610 3.790 3.530 3.710 17,392 +0.06(+1.64%)
Feb 20, 2014 3.620 3.780 3.530 3.650 18,984 -0.01(-0.27%)
Feb 19, 2014 4.020 4.020 3.660 3.660 14,616 -0.15(-3.94%)
Feb 18, 2014 3.880 3.920 3.700 3.810 19,760 +0.00(+0.00%)
Feb 14, 2014 3.980 3.810 3.810 3.810 2,400 -0.12(-3.05%)
Feb 13, 2014 4.030 4.070 3.860 3.930 160,658 -0.09(-2.24%)
Feb 12, 2014 4.120 4.120 3.970 4.020 37,996 -0.13(-3.13%)
Feb 11, 2014 4.140 4.150 4.060 4.150 30,841 +0.01(+0.24%)
Feb 10, 2014 4.120 4.160 4.110 4.140 11,846 +0.06(+1.47%)
Feb 07, 2014 4.150 4.150 4.050 4.080 8,669 -0.08(-1.92%)
Feb 06, 2014 4.150 4.280 4.105 4.160 36,957 +0.06(+1.46%)
Feb 05, 2014 4.100 4.150 4.070 4.100 9,261 +0.02(+0.49%)
Feb 04, 2014 3.920 4.140 3.919 4.080 8,782 +0.02(+0.49%)
Feb 03, 2014 4.050 4.150 3.950 4.060 19,416 -0.10(-2.40%)
Jan 31, 2014 3.950 4.170 3.919 4.160 37,542 +0.09(+2.21%)
Jan 30, 2014 3.400 4.200 3.400 4.070 51,663 +0.64(+18.66%)
Jan 29, 2014 3.420 3.550 3.320 3.430 27,675 +0.09(+2.69%)
Jan 28, 2014 3.410 3.410 3.300 3.340 9,547 +0.00(+0.00%)
Jan 27, 2014 3.430 3.490 3.340 3.340 25,248 -0.15(-4.30%)
Jan 24, 2014 3.620 3.640 3.490 3.490 3,704 -0.07(-1.97%)
Jan 23, 2014 3.655 3.655 3.560 3.560 8,417 -0.22(-5.82%)
Jan 22, 2014 3.830 3.830 3.780 3.780 1,645 +0.05(+1.34%)
Jan 21, 2014 3.620 3.780 3.610 3.730 6,464 +0.16(+4.48%)
Jan 17, 2014 3.630 3.570 3.570 3.570 5,200 +0.06(+1.71%)
Jan 16, 2014 3.460 3.540 3.460 3.510 1,924 -0.01(-0.28%)
Jan 15, 2014 3.470 3.560 3.470 3.520 4,601 +0.05(+1.44%)
Jan 14, 2014 3.546 3.560 3.430 3.470 20,402 -0.04(-1.14%)
Jan 13, 2014 3.420 3.580 3.420 3.510 10,817 +0.00(+0.00%)
Jan 10, 2014 3.490 3.590 3.420 3.510 9,427 +0.06(+1.74%)
Jan 09, 2014 3.420 3.590 3.390 3.450 61,661 +0.08(+2.37%)
Jan 08, 2014 3.420 3.500 3.370 3.370 16,279 -0.10(-2.88%)
Jan 07, 2014 3.465 3.550 3.430 3.470 15,796 +0.02(+0.58%)
Jan 06, 2014 3.530 3.550 3.405 3.450 16,082 -0.04(-1.15%)
Jan 03, 2014 3.470 3.540 3.420 3.490 39,414 -0.02(-0.57%)
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.