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

Ultralife Corp (NQ: ULBI )

10.55 -0.37 (-3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2017 6.700 6.775 6.250 6.400 40,002 -0.35(-5.19%)
May 30, 2017 6.250 6.750 6.250 6.750 56,621 +0.60(+9.76%)
May 26, 2017 6.000 6.200 5.995 6.150 64,171 +0.15(+2.50%)
May 25, 2017 5.900 6.000 5.750 6.000 20,856 +0.10(+1.69%)
May 24, 2017 5.900 5.900 5.750 5.900 129,239 +0.00(+0.00%)
May 23, 2017 5.850 5.950 5.750 5.900 66,559 +0.05(+0.85%)
May 22, 2017 6.000 6.086 5.755 5.850 88,630 -0.15(-2.50%)
May 19, 2017 6.000 6.042 5.950 6.000 9,848 +0.00(+0.00%)
May 18, 2017 5.900 6.100 5.900 6.000 80,730 +0.00(+0.00%)
May 17, 2017 6.050 6.050 5.900 6.000 35,313 -0.15(-2.44%)
May 16, 2017 6.300 6.300 6.050 6.150 63,601 -0.05(-0.81%)
May 15, 2017 6.250 6.350 6.100 6.200 131,783 +0.15(+2.48%)
May 12, 2017 6.000 6.107 5.950 6.050 33,797 +0.10(+1.68%)
May 11, 2017 5.850 6.050 5.850 5.950 60,434 +0.05(+0.85%)
May 10, 2017 5.900 6.350 5.750 5.900 42,858 +0.00(+0.00%)
May 09, 2017 6.150 6.650 5.800 5.900 190,902 -0.35(-5.60%)
May 08, 2017 6.100 6.250 5.850 6.250 63,319 +0.30(+5.04%)
May 05, 2017 5.750 6.200 5.729 5.950 134,501 +0.25(+4.39%)
May 04, 2017 5.631 5.750 5.545 5.700 132,258 +0.15(+2.70%)
May 03, 2017 5.595 5.645 5.525 5.550 33,738 +0.00(+0.00%)
May 02, 2017 5.750 5.750 5.550 5.550 24,958 -0.05(-0.89%)
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.