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 (%)
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.