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 (%)
Jul 29, 2022 4.570 4.580 4.450 4.480 17,873 +0.04(+0.90%)
Jul 28, 2022 4.910 4.910 4.400 4.440 21,817 -0.23(-4.93%)
Jul 27, 2022 4.470 4.680 4.435 4.670 10,109 +0.25(+5.66%)
Jul 26, 2022 4.400 4.550 4.282 4.420 29,894 -0.02(-0.45%)
Jul 25, 2022 4.550 4.580 4.420 4.440 15,466 +0.00(+0.00%)
Jul 22, 2022 4.420 4.500 4.380 4.440 20,640 +0.13(+3.02%)
Jul 21, 2022 4.250 4.380 4.250 4.310 12,582 +0.01(+0.23%)
Jul 20, 2022 4.250 4.360 4.250 4.300 11,674 -0.01(-0.23%)
Jul 19, 2022 4.276 4.415 4.276 4.310 9,626 -0.01(-0.23%)
Jul 18, 2022 4.310 4.423 4.300 4.320 7,869 +0.02(+0.47%)
Jul 15, 2022 4.300 4.360 4.230 4.300 6,163 +0.02(+0.47%)
Jul 14, 2022 4.284 4.384 4.180 4.280 13,478 -0.05(-1.15%)
Jul 13, 2022 4.300 4.430 4.160 4.330 34,670 +0.00(+0.00%)
Jul 12, 2022 4.460 4.460 4.330 4.330 7,873 -0.05(-1.14%)
Jul 11, 2022 4.360 4.433 4.330 4.380 9,886 -0.03(-0.68%)
Jul 08, 2022 4.400 4.441 4.350 4.410 15,725 -0.06(-1.34%)
Jul 07, 2022 4.480 4.540 4.470 4.470 11,215 -0.06(-1.32%)
Jul 06, 2022 4.530 4.590 4.464 4.530 11,334 +0.01(+0.22%)
Jul 05, 2022 4.450 4.570 4.450 4.520 19,783 +0.02(+0.44%)
Jul 01, 2022 4.540 4.677 4.500 4.500 15,814 -0.05(-1.10%)
Jun 30, 2022 4.670 4.685 4.530 4.550 14,017 -0.20(-4.21%)
Jun 29, 2022 4.759 4.838 4.740 4.750 7,031 -0.08(-1.66%)
Jun 28, 2022 4.800 4.910 4.800 4.830 2,970 -0.18(-3.59%)
Jun 27, 2022 5.090 5.150 4.930 5.010 14,543 +0.02(+0.40%)
Jun 24, 2022 4.800 5.040 4.780 4.990 15,944 +0.14(+2.89%)
Jun 23, 2022 4.760 5.000 4.760 4.850 15,877 +0.00(+0.00%)
Jun 22, 2022 4.880 5.000 4.755 4.850 15,767 -0.03(-0.61%)
Jun 21, 2022 4.750 4.980 4.530 4.880 21,939 +0.14(+2.95%)
Jun 17, 2022 4.720 4.995 4.700 4.740 78,406 +0.06(+1.28%)
Jun 16, 2022 4.890 4.885 4.450 4.680 46,609 -0.19(-3.90%)
Jun 15, 2022 4.720 4.998 4.720 4.870 11,701 +0.18(+3.84%)
Jun 14, 2022 4.814 4.814 4.680 4.690 9,544 -0.09(-1.88%)
Jun 13, 2022 4.825 4.855 4.760 4.780 18,697 -0.13(-2.62%)
Jun 10, 2022 5.200 5.245 4.840 4.909 40,551 -0.38(-7.12%)
Jun 09, 2022 5.280 5.500 5.245 5.285 19,244 -0.01(-0.28%)
Jun 08, 2022 5.150 5.350 5.050 5.300 60,802 +0.12(+2.32%)
Jun 07, 2022 4.960 5.400 4.960 5.180 47,091 +0.18(+3.60%)
Jun 06, 2022 4.840 5.020 4.820 5.000 31,414 +0.13(+2.67%)
Jun 03, 2022 4.910 4.910 4.820 4.870 5,212 -0.10(-2.01%)
Jun 02, 2022 4.910 5.070 4.850 4.970 15,248 +0.06(+1.22%)
Jun 01, 2022 5.030 5.140 4.810 4.910 13,385 +0.08(+1.66%)
May 31, 2022 4.920 5.150 4.820 4.830 31,467 -0.14(-2.82%)
May 27, 2022 5.020 5.150 4.870 4.970 20,699 -0.03(-0.60%)
May 26, 2022 5.080 5.190 4.965 5.000 37,234 +0.00(+0.00%)
May 25, 2022 5.210 5.210 5.000 5.000 8,844 -0.18(-3.40%)
May 24, 2022 5.330 5.398 5.130 5.176 25,811 -0.08(-1.60%)
May 23, 2022 5.150 5.300 5.110 5.260 17,498 +0.08(+1.54%)
May 20, 2022 4.940 5.290 4.760 5.180 49,888 +0.27(+5.50%)
May 19, 2022 4.830 4.940 4.760 4.910 14,765 -0.02(-0.41%)
May 18, 2022 4.940 4.940 4.663 4.930 4,502 +0.10(+2.07%)
May 17, 2022 4.810 4.940 4.670 4.830 10,338 +0.21(+4.55%)
May 16, 2022 4.880 4.935 4.620 4.620 8,854 -0.15(-3.14%)
May 13, 2022 4.500 4.770 4.500 4.770 11,639 +0.20(+4.38%)
May 12, 2022 4.530 4.570 4.450 4.570 7,842 +0.05(+1.11%)
May 11, 2022 4.660 4.720 4.501 4.520 11,929 -0.06(-1.31%)
May 10, 2022 4.720 4.720 4.520 4.580 11,258 -0.08(-1.72%)
May 09, 2022 4.760 4.760 4.591 4.660 5,282 -0.11(-2.21%)
May 06, 2022 4.623 4.880 4.623 4.765 7,675 -0.05(-1.13%)
May 05, 2022 4.800 4.820 4.702 4.820 14,122 -0.10(-2.03%)
May 04, 2022 4.860 4.920 4.820 4.920 6,908 +0.10(+2.07%)
May 03, 2022 5.060 5.060 4.820 4.820 29,242 -0.09(-1.83%)
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.