Ultralife Corp (NQ: ULBI )

7.970 USD +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 8.030 8.090 7.900 7.970 29,683 +0.03(+0.38%)
Jul 30, 2021 8.110 8.200 7.900 7.940 50,666 -0.26(-3.17%)
Jul 29, 2021 8.500 8.500 8.030 8.200 125,400 -0.27(-3.19%)
Jul 28, 2021 8.340 8.500 8.150 8.470 36,184 +0.17(+2.05%)
Jul 27, 2021 8.510 8.510 8.210 8.300 27,450 -0.02(-0.24%)
Jul 26, 2021 8.230 8.348 8.110 8.320 25,501 +0.07(+0.85%)
Jul 23, 2021 8.280 8.330 8.120 8.250 19,231 +0.05(+0.61%)
Jul 22, 2021 8.390 8.500 8.200 8.200 41,555 -0.30(-3.53%)
Jul 21, 2021 8.400 8.640 8.400 8.500 33,699 +0.19(+2.29%)
Jul 20, 2021 8.010 8.380 8.010 8.310 51,828 +0.30(+3.75%)
Jul 19, 2021 8.190 8.190 7.930 8.010 94,802 -0.20(-2.44%)
Jul 16, 2021 8.500 8.500 8.200 8.210 34,440 -0.28(-3.30%)
Jul 15, 2021 8.390 8.593 8.290 8.490 60,567 +0.12(+1.43%)
Jul 14, 2021 8.480 8.650 8.280 8.370 57,267 -0.06(-0.71%)
Jul 13, 2021 8.490 8.650 8.320 8.430 85,433 -0.10(-1.17%)
Jul 12, 2021 8.330 8.700 8.100 8.530 119,334 +0.18(+2.16%)
Jul 09, 2021 8.160 8.400 8.070 8.350 42,911 +0.27(+3.34%)
Jul 08, 2021 8.030 8.110 7.850 8.080 47,156 +0.05(+0.62%)
Jul 07, 2021 8.030 8.150 7.860 8.030 73,621 -0.04(-0.50%)
Jul 06, 2021 8.170 8.200 7.930 8.070 86,902 -0.15(-1.82%)
Jul 02, 2021 8.310 8.350 8.110 8.220 49,077 -0.06(-0.72%)
Jul 01, 2021 8.460 8.480 8.204 8.280 76,127 -0.10(-1.19%)
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%)
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.