Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 2.700 2.740 2.700 2.740 3,900 +0.09(+3.40%)
Nov 27, 2002 2.670 2.700 2.560 2.650 11,700 -0.05(-1.85%)
Nov 26, 2002 2.940 2.960 2.550 2.700 33,700 -0.29(-9.70%)
Nov 25, 2002 2.620 3.200 2.620 2.990 52,200 +0.24(+8.73%)
Nov 22, 2002 2.490 2.850 2.260 2.750 57,300 +0.45(+19.57%)
Nov 21, 2002 2.210 2.360 2.050 2.300 26,000 +0.05(+2.22%)
Nov 20, 2002 2.180 2.250 2.180 2.250 8,000 +0.10(+4.65%)
Nov 19, 2002 2.350 2.350 2.110 2.150 24,400 -0.16(-6.93%)
Nov 18, 2002 2.270 2.311 2.270 2.310 4,500 -0.09(-3.75%)
Nov 15, 2002 2.340 2.400 2.250 2.400 15,900 +0.00(+0.00%)
Nov 14, 2002 2.280 2.500 2.270 2.400 29,500 +0.13(+5.73%)
Nov 13, 2002 2.111 2.500 2.110 2.270 20,900 +0.15(+7.08%)
Nov 12, 2002 2.190 2.200 2.050 2.120 26,000 +0.07(+3.41%)
Nov 11, 2002 2.060 2.210 2.030 2.050 27,100 +0.03(+1.49%)
Nov 08, 2002 2.030 2.200 2.020 2.020 15,400 -0.02(-1.03%)
Nov 07, 2002 2.110 2.251 2.040 2.041 24,800 -0.21(-9.29%)
Nov 06, 2002 1.960 2.270 1.920 2.250 25,700 +0.34(+17.80%)
Nov 05, 2002 2.000 2.019 1.860 1.910 1,900 -0.09(-4.50%)
Nov 04, 2002 2.050 2.050 1.970 2.000 39,800 -0.02(-0.99%)
Nov 01, 2002 1.980 2.060 1.720 2.020 16,200 +0.05(+2.59%)
Oct 31, 2002 1.990 1.990 1.730 1.969 9,700 +0.05(+2.55%)
Oct 30, 2002 2.000 2.050 1.700 1.920 8,600 -0.09(-4.53%)
Oct 29, 2002 2.020 2.101 1.990 2.011 9,200 -0.01(-0.45%)
Oct 28, 2002 2.100 2.300 1.960 2.020 30,500 -0.18(-8.14%)
Oct 25, 2002 2.210 2.230 2.160 2.199 7,400 -0.03(-1.39%)
Oct 24, 2002 2.010 2.500 2.010 2.230 6,200 -0.02(-0.89%)
Oct 23, 2002 2.090 2.250 1.970 2.250 27,600 +0.27(+13.64%)
Oct 22, 2002 1.870 2.090 1.850 1.980 7,000 +0.18(+10.00%)
Oct 21, 2002 1.710 1.930 1.690 1.800 1,011,800 +0.06(+3.45%)
Oct 18, 2002 1.780 1.810 1.700 1.740 6,200 -0.06(-3.33%)
Oct 17, 2002 1.800 1.880 1.800 1.800 12,800 -0.01(-0.55%)
Oct 16, 2002 1.760 1.830 1.690 1.810 7,700 -0.02(-1.09%)
Oct 15, 2002 2.220 2.220 1.640 1.830 243,200 -0.40(-17.94%)
Oct 14, 2002 2.010 2.230 1.970 2.230 26,200 -0.02(-0.89%)
Oct 11, 2002 2.150 2.250 1.810 2.250 8,300 +0.00(+0.00%)
Oct 10, 2002 2.080 2.250 2.080 2.250 1,700 +0.15(+7.14%)
Oct 09, 2002 2.070 2.240 2.070 2.100 6,700 -0.19(-8.30%)
Oct 08, 2002 2.150 2.330 2.060 2.290 5,500 -0.09(-3.78%)
Oct 07, 2002 2.550 2.571 2.300 2.380 16,200 -0.41(-14.70%)
Oct 04, 2002 2.512 2.790 2.512 2.790 2,000 +0.03(+1.09%)
Oct 03, 2002 2.522 2.760 2.520 2.760 4,000 +0.11(+4.15%)
Oct 02, 2002 2.390 2.650 2.300 2.650 12,300 -0.05(-1.85%)
Oct 01, 2002 2.860 2.860 2.300 2.700 26,900 -0.62(-18.67%)
Sep 30, 2002 2.400 3.410 2.100 3.320 6,280,000 +0.38(+12.91%)
Sep 27, 2002 2.940 2.950 2.940 2.941 2,600 +0.00(+0.02%)
Sep 26, 2002 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Sep 25, 2002 2.511 2.511 2.511 2.940 800 +0.14(+5.00%)
Sep 24, 2002 2.520 2.800 2.500 2.800 2,510,000 -0.10(-3.45%)
Sep 23, 2002 3.000 3.001 2.539 2.900 2,710,000 -0.10(-3.33%)
Sep 20, 2002 2.580 3.030 2.520 3.000 7,100 +0.17(+6.01%)
Sep 19, 2002 2.760 2.830 2.550 2.830 7,900 +0.08(+2.91%)
Sep 18, 2002 2.760 2.760 2.750 2.750 500 +0.00(+0.00%)
Sep 17, 2002 2.750 2.751 2.750 2.750 1,500 -0.01(-0.36%)
Sep 16, 2002 2.801 2.801 2.750 2.760 4,400 -0.04(-1.43%)
Sep 13, 2002 2.831 2.831 2.800 2.800 100,000 -0.03(-1.06%)
Sep 12, 2002 2.950 3.001 2.830 2.830 2,500 +0.00(+0.00%)
Sep 11, 2002 2.830 2.830 2.830 2.830 2,400 -0.02(-0.70%)
Sep 10, 2002 2.852 2.890 2.850 2.850 4,500 +0.00(+0.00%)
Sep 09, 2002 2.850 2.850 2.850 2.850 900 +0.02(+0.71%)
Sep 06, 2002 2.830 2.830 2.830 2.830 400 -0.19(-6.25%)
Sep 05, 2002 2.812 3.019 2.812 3.019 900 -0.03(-1.03%)
Sep 04, 2002 3.020 3.150 2.800 3.050 4,600 +0.03(+0.99%)
Sep 03, 2002 3.020 3.190 3.020 3.020 2,300 -0.18(-5.63%)
Aug 30, 2002 2.910 3.200 2.850 3.200 170,000 +0.09(+2.89%)
Aug 29, 2002 3.010 3.150 3.010 3.110 1,100 +0.11(+3.67%)
Aug 28, 2002 2.998 3.000 2.850 3.000 1,300 -0.19(-5.96%)
Aug 27, 2002 3.101 3.190 2.820 3.190 4,300 -0.06(-1.82%)
Aug 26, 2002 3.100 3.250 3.100 3.249 8,100 +0.12(+3.80%)
Aug 23, 2002 2.810 3.130 2.800 3.130 5,000 +0.13(+4.33%)
Aug 22, 2002 2.900 3.000 2.801 3.000 6,100 +0.40(+15.38%)
Aug 21, 2002 2.600 2.750 2.600 2.600 2,200 +0.07(+2.77%)
Aug 20, 2002 2.890 2.890 2.530 2.530 3,300 +0.01(+0.26%)
Aug 16, 2002 2.880 2.929 2.523 2.523 6,300 -0.31(-10.83%)
Aug 15, 2002 2.670 2.830 2.500 2.830 363,100 +0.14(+5.20%)
Aug 14, 2002 2.810 2.810 2.500 2.690 16,900 -0.31(-10.33%)
Aug 13, 2002 3.001 3.020 2.750 3.000 17,800 -0.10(-3.23%)
Aug 12, 2002 3.110 3.110 3.100 3.100 980,000 -0.15(-4.62%)
Aug 07, 2002 3.250 3.250 3.000 3.250 8,500 +0.05(+1.56%)
Aug 06, 2002 3.250 3.500 3.102 3.200 65,100 -0.05(-1.54%)
Aug 05, 2002 3.200 3.650 3.200 3.250 1,300 -0.20(-5.80%)
Aug 02, 2002 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Aug 01, 2002 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 31, 2002 3.440 3.440 3.400 3.400 340,000 +0.01(+0.29%)
Jul 30, 2002 3.250 3.390 3.200 3.390 1,000 +0.09(+2.73%)
Jul 29, 2002 3.260 3.300 3.251 3.300 4,200 +0.05(+1.54%)
Jul 26, 2002 3.500 3.500 3.201 3.250 1,300 -0.15(-4.41%)
Jul 25, 2002 3.200 3.400 3.190 3.400 10,600 -0.13(-3.68%)
Jul 24, 2002 3.350 3.530 3.300 3.530 2,900 -0.07(-1.94%)
Jul 23, 2002 3.250 3.600 3.250 3.600 53,900 +0.20(+5.88%)
Jul 22, 2002 3.250 3.470 3.090 3.400 6,600 +0.00(+0.00%)
Jul 19, 2002 3.250 3.440 3.250 3.400 2,400 +0.14(+4.29%)
Jul 17, 2002 3.300 3.300 3.260 3.260 16,500 -0.13(-3.83%)
Jul 12, 2002 3.060 3.390 3.060 3.390 5,200 +0.09(+2.79%)
Jul 11, 2002 3.151 3.298 3.050 3.298 3,900 +0.10(+3.03%)
Jul 10, 2002 3.160 3.201 3.160 3.201 2,100 -0.05(-1.55%)
Jul 09, 2002 3.400 3.400 3.251 3.251 900 -0.15(-4.37%)
Jul 08, 2002 3.200 3.400 3.200 3.400 7,100 +0.00(+0.00%)
Jul 05, 2002 3.400 3.400 3.400 3.400 300 +0.20(+6.25%)
Jul 04, 2002 3.200 3.200 3.080 3.200 1,600 +0.00(+0.00%)
Jul 03, 2002 3.200 3.200 3.080 3.200 1,600 -0.20(-5.88%)
Jul 02, 2002 3.160 3.400 3.160 3.400 3,000 +0.10(+3.03%)
Jul 01, 2002 3.100 3.300 3.100 3.300 8,000 -0.20(-5.69%)
Jun 28, 2002 3.220 3.499 3.200 3.499 21,500 +0.10(+2.91%)
Jun 27, 2002 3.400 3.499 3.400 3.400 1,000 +0.03(+0.89%)
Jun 26, 2002 3.153 3.490 3.153 3.370 600 -0.07(-2.03%)
Jun 25, 2002 3.370 3.500 3.370 3.440 1,800 +0.06(+1.81%)
Jun 21, 2002 3.379 3.379 3.379 3.379 200 -0.00(-0.03%)
Jun 20, 2002 3.310 3.380 3.160 3.380 13,400 +0.03(+0.90%)
Jun 19, 2002 3.310 3.500 3.310 3.350 11,000 +0.05(+1.52%)
Jun 18, 2002 3.183 3.440 3.183 3.300 7,600 +0.00(+0.00%)
Jun 17, 2002 3.260 3.300 3.160 3.300 6,300 +0.02(+0.61%)
Jun 14, 2002 3.210 3.280 3.210 3.280 6,900 -0.09(-2.67%)
Jun 12, 2002 3.320 3.370 3.200 3.370 8,700 +0.06(+1.78%)
Jun 11, 2002 3.430 3.430 3.310 3.311 500 +0.01(+0.33%)
Jun 10, 2002 3.400 3.680 3.250 3.300 3,300 -0.16(-4.56%)
Jun 07, 2002 3.300 3.458 3.114 3.458 2,000 +0.16(+4.72%)
Jun 06, 2002 3.850 3.850 3.302 3.302 9,200 -0.65(-16.41%)
Jun 05, 2002 3.705 4.240 3.700 3.950 15,500 +1.05(+36.21%)
May 31, 2002 3.000 3.200 2.850 2.900 44,400 -0.35(-10.86%)
May 28, 2002 3.330 3.400 3.253 3.253 7,300 -0.08(-2.30%)
May 27, 2002 3.740 3.750 3.330 3.330 14,900 +0.00(+0.00%)
May 24, 2002 3.740 3.750 3.330 3.330 14,900 -0.42(-11.20%)
May 23, 2002 3.438 3.750 3.250 3.750 15,900 +0.36(+10.62%)
May 22, 2002 3.340 3.390 3.250 3.390 18,400 +0.09(+2.73%)
May 21, 2002 3.300 3.300 3.290 3.300 10,400 +0.05(+1.54%)
May 20, 2002 3.500 3.500 3.250 3.250 5,900 -0.25(-7.14%)
May 17, 2002 3.150 3.740 3.150 3.500 16,000 +0.35(+11.11%)
May 16, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 15, 2002 3.150 3.150 3.130 3.150 2,900 -0.05(-1.56%)
May 14, 2002 3.200 3.240 3.200 3.200 9,600 +0.07(+2.24%)
May 13, 2002 3.290 3.290 3.130 3.130 5,200 -0.12(-3.69%)
May 10, 2002 3.340 3.460 3.250 3.250 9,700 +0.05(+1.56%)
May 09, 2002 3.349 3.350 3.200 3.200 3,700 -0.01(-0.31%)
May 08, 2002 3.160 3.210 3.151 3.210 12,000 -0.05(-1.53%)
May 07, 2002 3.250 3.260 3.220 3.260 12,800 -0.12(-3.55%)
May 06, 2002 3.700 3.700 3.340 3.380 14,700 -0.21(-5.85%)
May 03, 2002 3.900 3.990 3.590 3.590 11,000 -0.29(-7.47%)
May 02, 2002 3.600 3.880 3.600 3.880 2,300 +0.23(+6.30%)
May 01, 2002 3.880 3.880 3.650 3.650 3,000 +0.14(+3.99%)
Apr 30, 2002 3.900 3.900 3.510 3.510 6,300 -0.24(-6.40%)
Apr 29, 2002 3.850 3.900 3.350 3.750 15,700 -0.10(-2.60%)
Apr 26, 2002 3.408 4.000 3.408 3.850 34,900 +0.46(+13.57%)
Apr 25, 2002 3.070 3.390 3.070 3.390 9,500 +0.34(+11.15%)
Apr 24, 2002 3.240 3.240 3.050 3.050 10,200 -0.19(-5.86%)
Apr 23, 2002 3.110 3.250 3.110 3.240 1,500 +0.24(+8.00%)
Apr 22, 2002 3.450 3.500 2.900 3.000 24,800 -0.35(-10.45%)
Apr 19, 2002 3.300 3.350 3.300 3.350 2,800 +0.05(+1.52%)
Apr 18, 2002 3.300 3.300 3.300 3.300 200 -0.00(-0.03%)
Apr 17, 2002 3.349 3.349 3.301 3.301 200 +0.15(+4.79%)
Apr 16, 2002 3.200 3.350 3.150 3.150 5,500 +0.05(+1.61%)
Apr 15, 2002 3.300 3.300 3.050 3.100 9,300 -0.40(-11.43%)
Apr 12, 2002 3.200 3.500 3.200 3.500 3,600 +0.30(+9.37%)
Apr 11, 2002 3.250 3.250 3.150 3.200 3,700 -0.19(-5.60%)
Apr 10, 2002 3.250 3.390 3.250 3.390 4,200 +0.14(+4.26%)
Apr 09, 2002 3.252 3.252 3.252 3.252 500 -0.00(-0.02%)
Apr 08, 2002 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
Apr 05, 2002 3.350 3.350 3.250 3.252 21,000 -0.20(-5.74%)
Apr 04, 2002 3.270 3.450 3.270 3.450 1,500 +0.00(+0.05%)
Apr 03, 2002 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 02, 2002 3.300 3.448 3.300 3.448 700 -0.05(-1.48%)
Apr 01, 2002 3.339 3.500 3.339 3.500 8,000 +0.12(+3.55%)
Mar 29, 2002 3.380 3.380 3.250 3.380 11,300 +0.00(+0.00%)
Mar 28, 2002 3.380 3.380 3.250 3.380 11,300 +0.08(+2.42%)
Mar 27, 2002 3.380 3.380 3.250 3.300 1,200 -0.05(-1.49%)
Mar 26, 2002 3.300 3.350 3.200 3.350 11,300 +0.05(+1.52%)
Mar 25, 2002 3.300 3.390 3.050 3.300 2,100 +0.00(+0.00%)
Mar 22, 2002 3.150 3.300 3.150 3.300 3,700 +0.25(+8.20%)
Mar 21, 2002 3.030 3.150 3.030 3.050 15,500 +0.04(+1.33%)
Mar 20, 2002 3.030 3.030 3.010 3.010 17,200 +0.01(+0.33%)
Mar 19, 2002 3.150 3.250 3.000 3.000 24,000 -0.15(-4.76%)
Mar 18, 2002 3.150 3.289 3.150 3.150 700 +0.00(+0.00%)
Mar 15, 2002 3.300 3.350 3.150 3.150 20,800 -0.15(-4.55%)
Mar 14, 2002 3.280 3.300 3.250 3.300 7,700 +0.00(+0.00%)
Mar 13, 2002 3.300 3.300 3.300 3.300 1,100 +0.00(+0.00%)
Mar 12, 2002 3.401 3.450 3.250 3.300 19,900 -0.02(-0.60%)
Mar 11, 2002 3.460 3.540 3.150 3.320 7,800 -0.22(-6.21%)
Mar 08, 2002 3.550 3.550 3.500 3.540 40,300 -0.01(-0.28%)
Mar 07, 2002 3.510 3.550 3.500 3.550 7,500 +0.05(+1.43%)
Mar 06, 2002 3.402 3.600 3.000 3.500 7,100 +0.00(+0.00%)
Mar 05, 2002 3.600 3.600 3.080 3.500 13,400 +0.02(+0.55%)
Mar 04, 2002 3.550 3.700 3.481 3.481 8,600 -0.07(-1.94%)
Mar 01, 2002 3.550 3.550 3.550 3.550 1,000 +0.00(+0.00%)
Feb 28, 2002 3.760 3.760 3.210 3.550 12,900 -0.15(-4.11%)
Feb 27, 2002 3.713 3.760 3.660 3.702 7,100 -0.10(-2.57%)
Feb 26, 2002 3.940 3.940 3.750 3.800 6,200 -0.10(-2.58%)
Feb 25, 2002 3.950 3.970 3.901 3.901 10,300 -0.07(-1.75%)
Feb 22, 2002 3.910 3.970 3.900 3.970 14,000 -0.09(-2.22%)
Feb 21, 2002 3.900 4.060 3.900 4.060 4,600 +0.14(+3.57%)
Feb 20, 2002 4.015 4.015 3.920 3.920 10,500 -0.48(-10.91%)
Feb 19, 2002 4.150 4.430 3.900 4.400 6,300 +0.23(+5.52%)
Feb 18, 2002 4.170 4.170 4.170 4.170 1,000 +0.00(+0.00%)
Feb 15, 2002 4.170 4.170 4.170 4.170 1,000 +0.07(+1.63%)
Feb 14, 2002 4.550 4.550 4.103 4.103 5,900 +0.09(+2.32%)
Feb 13, 2002 4.109 4.490 4.010 4.010 5,800 +0.01(+0.25%)
Feb 12, 2002 4.150 4.150 4.000 4.000 12,100 +0.04(+0.98%)
Feb 11, 2002 3.990 4.030 3.950 3.961 7,300 +0.01(+0.28%)
Feb 08, 2002 3.990 3.990 3.931 3.950 3,100 +0.05(+1.28%)
Feb 07, 2002 3.850 4.000 3.850 3.900 13,300 +0.02(+0.52%)
Feb 06, 2002 3.800 3.880 3.800 3.880 1,200 +0.08(+2.11%)
Feb 05, 2002 3.889 3.889 3.800 3.800 2,000 +0.00(+0.00%)
Feb 04, 2002 3.750 3.890 3.750 3.800 1,900 +0.05(+1.33%)
Feb 01, 2002 3.790 3.800 3.750 3.750 2,400 -0.05(-1.32%)
Jan 31, 2002 3.650 3.800 3.650 3.800 600 +0.10(+2.62%)
Jan 30, 2002 3.650 3.890 3.650 3.703 3,300 +0.00(+0.08%)
Jan 29, 2002 3.762 3.762 3.700 3.700 13,700 -0.08(-2.12%)
Jan 28, 2002 3.851 3.852 3.750 3.780 16,000 -0.20(-5.02%)
Jan 25, 2002 3.820 3.980 3.820 3.980 1,200 +0.14(+3.64%)
Jan 24, 2002 3.840 3.840 3.840 3.840 2,000 +0.01(+0.26%)
Jan 23, 2002 3.800 3.830 3.750 3.830 1,200 +0.03(+0.79%)
Jan 22, 2002 3.900 3.910 3.800 3.800 7,600 -0.10(-2.59%)
Jan 21, 2002 3.901 3.901 3.901 3.901 200 +0.00(+0.00%)
Jan 18, 2002 3.901 3.901 3.901 3.901 200 +0.00(+0.03%)
Jan 17, 2002 3.990 4.000 3.900 3.900 5,700 -0.10(-2.50%)
Jan 16, 2002 3.980 4.000 3.980 4.000 11,000 +0.22(+5.82%)
Jan 15, 2002 4.050 4.050 3.750 3.780 4,000 -0.22(-5.50%)
Jan 14, 2002 4.050 4.090 3.750 4.000 15,200 +0.00(+0.00%)
Jan 11, 2002 4.075 4.090 3.890 4.000 12,700 -0.01(-0.25%)
Jan 10, 2002 4.000 4.050 3.900 4.010 96,400 -0.48(-10.69%)
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.