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 (%)
Dec 31, 2015 6.400 6.460 6.460 6.460 17,300 -0.01(-0.15%)
Dec 30, 2015 6.495 6.580 6.460 6.470 24,190 -0.03(-0.46%)
Dec 29, 2015 6.510 6.564 6.490 6.500 26,735 -0.02(-0.31%)
Dec 28, 2015 6.510 6.570 6.480 6.520 39,389 -0.08(-1.21%)
Dec 24, 2015 6.550 6.600 6.600 6.600 8,800 +0.09(+1.38%)
Dec 23, 2015 6.490 6.630 6.390 6.510 46,054 +0.01(+0.15%)
Dec 22, 2015 6.646 6.646 6.410 6.500 41,336 -0.23(-3.42%)
Dec 21, 2015 6.410 6.850 6.410 6.730 65,017 +0.37(+5.82%)
Dec 18, 2015 6.280 6.500 6.160 6.360 33,360 +0.06(+0.95%)
Dec 17, 2015 6.350 6.360 6.290 6.300 13,332 -0.05(-0.79%)
Dec 16, 2015 6.210 6.450 6.180 6.350 22,932 +0.15(+2.42%)
Dec 15, 2015 5.980 6.460 5.971 6.200 55,955 +0.09(+1.47%)
Dec 14, 2015 6.170 6.182 4.940 6.110 86,293 -0.13(-2.08%)
Dec 11, 2015 6.684 6.750 6.240 6.240 44,021 -0.50(-7.42%)
Dec 10, 2015 6.560 6.740 6.560 6.740 32,729 +0.13(+1.97%)
Dec 09, 2015 6.780 6.810 6.540 6.610 29,157 -0.17(-2.51%)
Dec 08, 2015 6.670 6.840 6.540 6.780 31,196 +0.02(+0.30%)
Dec 07, 2015 6.970 6.970 6.650 6.760 31,573 -0.24(-3.43%)
Dec 04, 2015 7.060 7.110 6.970 7.000 39,072 +0.00(+0.00%)
Dec 03, 2015 6.880 7.190 6.880 7.000 42,709 +0.06(+0.86%)
Dec 02, 2015 6.880 7.000 6.860 6.940 14,638 -0.03(-0.43%)
Dec 01, 2015 6.860 7.000 6.700 6.970 36,655 +0.07(+1.01%)
Nov 30, 2015 7.100 7.100 6.850 6.900 38,481 -0.20(-2.82%)
Nov 27, 2015 7.110 7.190 7.010 7.100 11,296 +0.03(+0.42%)
Nov 25, 2015 6.540 7.070 7.070 7.070 108,900 +0.28(+4.12%)
Nov 24, 2015 7.120 7.190 6.320 6.790 121,361 -0.26(-3.69%)
Nov 23, 2015 7.430 7.430 7.000 7.050 71,822 -0.38(-5.11%)
Nov 20, 2015 7.420 7.430 7.290 7.430 45,598 +0.07(+0.95%)
Nov 19, 2015 7.410 7.420 7.330 7.360 34,691 -0.01(-0.14%)
Nov 18, 2015 7.370 7.380 7.230 7.370 46,959 -0.01(-0.14%)
Nov 17, 2015 7.500 7.500 7.370 7.380 24,063 +0.01(+0.14%)
Nov 16, 2015 7.250 7.420 7.250 7.370 37,873 +0.07(+0.96%)
Nov 13, 2015 7.280 7.500 7.250 7.300 47,296 -0.06(-0.82%)
Nov 12, 2015 7.400 7.550 7.360 7.360 33,608 -0.10(-1.34%)
Nov 11, 2015 7.200 7.460 7.163 7.460 67,607 +0.21(+2.90%)
Nov 10, 2015 7.200 7.310 6.730 7.250 34,878 +0.05(+0.69%)
Nov 09, 2015 7.550 7.610 7.160 7.200 54,019 -0.25(-3.36%)
Nov 06, 2015 7.490 7.490 7.250 7.450 56,825 -0.04(-0.53%)
Nov 05, 2015 7.170 7.540 7.160 7.490 91,115 +0.34(+4.76%)
Nov 04, 2015 6.880 7.210 6.820 7.150 106,422 +0.35(+5.07%)
Nov 03, 2015 6.740 6.840 6.600 6.805 84,209 +0.01(+0.22%)
Nov 02, 2015 6.780 6.960 6.650 6.790 93,777 +0.01(+0.15%)
Oct 30, 2015 6.850 7.080 6.630 6.780 144,153 -0.07(-1.02%)
Oct 29, 2015 6.650 7.400 6.500 6.850 217,734 +0.41(+6.37%)
Oct 28, 2015 6.220 6.520 6.220 6.440 56,241 +0.22(+3.54%)
Oct 27, 2015 6.400 6.400 6.200 6.220 36,228 -0.15(-2.35%)
Oct 26, 2015 6.470 6.470 6.330 6.370 37,531 -0.03(-0.47%)
Oct 23, 2015 6.360 6.480 6.270 6.400 59,024 +0.07(+1.11%)
Oct 22, 2015 6.320 6.490 6.274 6.330 38,229 +0.05(+0.80%)
Oct 21, 2015 6.360 6.390 6.150 6.280 42,704 -0.07(-1.10%)
Oct 20, 2015 6.400 6.702 6.260 6.350 146,846 +0.04(+0.63%)
Oct 19, 2015 6.080 6.370 6.077 6.310 70,614 +0.27(+4.47%)
Oct 16, 2015 5.750 6.090 5.730 6.040 54,851 +0.29(+5.04%)
Oct 15, 2015 5.620 5.790 5.530 5.750 49,379 +0.19(+3.42%)
Oct 14, 2015 5.600 5.600 5.530 5.560 12,376 +0.05(+0.91%)
Oct 13, 2015 5.520 5.617 5.380 5.510 17,473 -0.00(-0.09%)
Oct 12, 2015 5.240 5.550 5.010 5.515 57,862 +0.24(+4.55%)
Oct 09, 2015 5.830 5.870 5.220 5.275 92,589 -0.58(-9.91%)
Oct 08, 2015 5.840 6.000 5.810 5.855 35,169 -0.01(-0.25%)
Oct 07, 2015 6.070 6.080 5.780 5.870 50,787 -0.21(-3.45%)
Oct 06, 2015 6.050 6.191 6.000 6.080 54,400 -0.04(-0.65%)
Oct 05, 2015 6.000 6.387 5.950 6.120 157,608 +0.13(+2.17%)
Oct 02, 2015 6.000 6.000 5.874 5.990 25,352 +0.00(+0.00%)
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.