Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

12.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 30, 2021 8.510 8.510 8.250 8.380 42,359 -0.02(-0.24%)
Jun 29, 2021 8.660 8.660 8.380 8.400 59,138 -0.23(-2.67%)
Jun 28, 2021 8.880 8.960 8.500 8.630 72,482 -0.27(-3.03%)
Jun 25, 2021 8.590 8.950 8.590 8.900 1,177,691 +0.31(+3.61%)
Jun 24, 2021 8.550 8.590 8.370 8.590 89,317 +0.05(+0.59%)
Jun 23, 2021 8.550 8.710 8.480 8.540 108,882 +0.00(+0.00%)
Jun 22, 2021 8.400 8.730 8.300 8.540 147,813 +0.16(+1.91%)
Jun 21, 2021 8.410 8.520 8.190 8.380 127,498 +0.02(+0.24%)
Jun 18, 2021 8.500 8.595 8.340 8.360 130,145 -0.21(-2.45%)
Jun 17, 2021 8.890 8.990 8.550 8.570 126,274 -0.29(-3.27%)
Jun 16, 2021 8.940 9.050 8.803 8.860 109,413 -0.14(-1.56%)
Jun 15, 2021 9.080 9.139 8.800 9.000 106,502 -0.02(-0.22%)
Jun 14, 2021 8.900 9.210 8.750 9.020 112,878 +0.17(+1.92%)
Jun 11, 2021 8.840 8.990 8.750 8.850 83,439 +0.07(+0.80%)
Jun 10, 2021 9.080 9.080 8.750 8.780 123,545 -0.28(-3.09%)
Jun 09, 2021 9.300 9.300 9.000 9.060 77,508 -0.19(-2.05%)
Jun 08, 2021 9.470 9.680 9.200 9.250 197,818 -0.22(-2.32%)
Jun 07, 2021 9.380 9.546 9.175 9.470 181,428 +0.18(+1.94%)
Jun 04, 2021 9.430 9.469 9.240 9.290 70,583 -0.11(-1.17%)
Jun 03, 2021 9.200 9.480 9.140 9.400 99,604 +0.13(+1.40%)
Jun 02, 2021 9.490 9.536 9.223 9.270 71,022 -0.12(-1.28%)
Jun 01, 2021 9.200 9.640 9.200 9.390 180,574 +0.26(+2.85%)
May 28, 2021 9.400 9.410 9.030 9.130 86,257 -0.18(-1.93%)
May 27, 2021 9.580 9.710 9.300 9.310 103,449 -0.27(-2.82%)
May 26, 2021 8.910 9.790 8.910 9.580 171,857 +0.58(+6.44%)
May 25, 2021 9.280 9.350 9.000 9.000 147,069 -0.28(-3.02%)
May 24, 2021 9.560 9.720 9.270 9.280 184,539 -0.24(-2.52%)
May 21, 2021 10.12 10.24 9.460 9.520 276,655 -0.57(-5.65%)
May 20, 2021 10.06 10.31 9.390 10.09 406,937 -0.04(-0.39%)
May 19, 2021 9.870 10.50 9.470 10.13 1,362,529 -0.37(-3.52%)
May 18, 2021 11.39 11.78 10.05 10.50 30,976,060 +1.99(+23.38%)
May 17, 2021 8.380 8.550 8.150 8.510 1,225,298 +0.14(+1.67%)
May 14, 2021 8.120 8.480 7.970 8.370 105,199 +0.33(+4.10%)
May 13, 2021 7.920 8.100 7.840 8.040 64,779 +0.13(+1.64%)
May 12, 2021 7.870 7.940 7.800 7.910 46,382 -0.03(-0.38%)
May 11, 2021 7.740 8.090 7.700 7.940 50,334 +0.09(+1.15%)
May 10, 2021 7.890 7.970 7.670 7.850 70,734 +0.02(+0.26%)
May 07, 2021 7.800 7.880 7.760 7.830 55,783 +0.00(+0.00%)
May 06, 2021 7.740 7.870 7.620 7.830 45,031 +0.14(+1.82%)
May 05, 2021 7.780 7.890 7.670 7.690 56,033 -0.04(-0.52%)
May 04, 2021 7.910 7.910 7.640 7.730 44,518 -0.19(-2.40%)
May 03, 2021 7.900 8.020 7.790 7.920 46,848 +0.02(+0.25%)
Apr 30, 2021 8.220 8.270 7.850 7.900 59,700 -0.32(-3.89%)
Apr 29, 2021 7.930 8.270 7.920 8.220 67,398 +0.21(+2.62%)
Apr 28, 2021 8.150 8.180 7.920 8.010 45,759 -0.09(-1.11%)
Apr 27, 2021 8.170 8.205 7.980 8.100 49,597 -0.09(-1.10%)
Apr 26, 2021 8.320 8.390 8.110 8.190 51,389 -0.07(-0.85%)
Apr 23, 2021 8.160 8.310 8.050 8.260 50,000 +0.13(+1.60%)
Apr 22, 2021 8.140 8.280 8.065 8.130 39,959 +0.02(+0.25%)
Apr 21, 2021 7.890 8.240 7.850 8.110 43,001 +0.26(+3.31%)
Apr 20, 2021 8.340 8.480 7.800 7.850 101,721 -0.59(-6.99%)
Apr 19, 2021 8.590 8.770 8.300 8.440 65,051 +0.01(+0.12%)
Apr 16, 2021 8.510 8.510 8.300 8.430 39,700 -0.04(-0.47%)
Apr 15, 2021 8.670 8.676 8.310 8.470 62,428 -0.10(-1.17%)
Apr 14, 2021 8.570 8.750 8.440 8.570 64,283 -0.02(-0.23%)
Apr 13, 2021 8.700 8.715 8.440 8.590 97,665 -0.01(-0.12%)
Apr 12, 2021 8.280 8.680 8.130 8.600 79,424 +0.37(+4.50%)
Apr 09, 2021 8.380 8.500 8.110 8.230 51,400 -0.10(-1.20%)
Apr 08, 2021 8.360 8.490 8.130 8.330 53,118 +0.02(+0.24%)
Apr 07, 2021 8.200 8.360 8.150 8.310 59,490 +0.15(+1.84%)
Apr 06, 2021 8.120 8.360 8.117 8.160 40,216 +0.06(+0.74%)
Apr 05, 2021 8.360 8.380 7.900 8.100 73,931 -0.18(-2.17%)
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.