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

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2016 4.280 4.359 4.210 4.300 19,947 +0.06(+1.42%)
Aug 30, 2016 4.290 4.380 4.230 4.240 39,332 +0.02(+0.47%)
Aug 29, 2016 4.190 4.230 4.190 4.220 1,885 +0.03(+0.72%)
Aug 26, 2016 4.210 4.280 4.140 4.190 16,233 +0.01(+0.24%)
Aug 25, 2016 4.270 4.360 4.160 4.180 11,792 -0.02(-0.48%)
Aug 24, 2016 4.220 4.322 4.200 4.200 17,049 -0.07(-1.64%)
Aug 23, 2016 4.230 4.390 4.230 4.270 9,815 +0.03(+0.71%)
Aug 22, 2016 4.250 4.270 4.210 4.240 5,767 -0.05(-1.17%)
Aug 19, 2016 4.220 4.320 4.220 4.290 10,836 +0.05(+1.18%)
Aug 18, 2016 4.352 4.352 4.060 4.240 47,467 +0.00(+0.00%)
Aug 17, 2016 4.320 4.430 4.230 4.240 8,573 -0.07(-1.62%)
Aug 16, 2016 4.360 4.401 4.230 4.310 16,830 -0.07(-1.60%)
Aug 15, 2016 4.323 4.410 4.230 4.380 5,680 +0.01(+0.23%)
Aug 12, 2016 4.351 4.450 4.280 4.370 7,368 -0.12(-2.67%)
Aug 11, 2016 4.510 4.570 4.480 4.490 9,659 +0.08(+1.81%)
Aug 10, 2016 4.420 4.460 4.410 4.410 2,534 -0.18(-3.92%)
Aug 09, 2016 4.571 4.590 4.385 4.590 7,926 +0.06(+1.32%)
Aug 08, 2016 4.520 4.584 4.310 4.530 7,399 -0.05(-1.09%)
Aug 05, 2016 4.470 4.640 4.440 4.580 22,086 +0.23(+5.29%)
Aug 04, 2016 4.270 4.470 4.110 4.350 44,698 +0.08(+1.87%)
Aug 03, 2016 4.010 4.495 4.010 4.270 26,741 +0.21(+5.17%)
Aug 02, 2016 4.210 4.210 4.000 4.060 60,694 -0.15(-3.56%)
Aug 01, 2016 4.350 4.710 4.025 4.210 47,262 -0.14(-3.22%)
Jul 29, 2016 4.610 4.610 4.349 4.350 12,721 -0.13(-2.90%)
Jul 28, 2016 4.710 4.730 4.480 4.480 48,725 -0.23(-4.88%)
Jul 27, 2016 4.889 4.889 4.710 4.710 2,559 -0.03(-0.67%)
Jul 26, 2016 4.760 4.830 4.700 4.742 22,847 +0.04(+0.89%)
Jul 25, 2016 4.988 4.988 4.700 4.700 29,425 -0.15(-3.09%)
Jul 22, 2016 4.760 4.920 4.700 4.850 19,820 -0.08(-1.52%)
Jul 21, 2016 4.685 4.950 4.660 4.925 35,653 +0.22(+4.68%)
Jul 20, 2016 4.700 4.740 4.620 4.705 11,393 +0.03(+0.53%)
Jul 19, 2016 4.610 4.800 4.610 4.680 20,343 +0.01(+0.21%)
Jul 18, 2016 4.800 4.800 4.670 4.670 6,507 -0.20(-4.09%)
Jul 15, 2016 4.860 4.972 4.730 4.869 12,755 -0.24(-4.72%)
Jul 14, 2016 4.750 5.110 4.750 5.110 10,680 +0.34(+7.13%)
Jul 13, 2016 4.944 4.944 4.670 4.770 4,216 -0.06(-1.24%)
Jul 12, 2016 4.969 4.969 4.730 4.830 6,621 +0.07(+1.47%)
Jul 11, 2016 5.110 5.150 4.610 4.760 6,669 -0.04(-0.91%)
Jul 08, 2016 5.020 4.790 4.760 4.803 7,542 +0.01(+0.28%)
Jul 07, 2016 5.260 5.260 4.620 4.790 21,057 -0.06(-1.24%)
Jul 05, 2016 5.040 5.140 4.780 4.850 34,889 -0.18(-3.58%)
Jul 01, 2016 5.020 5.030 5.030 5.030 14,600 +0.02(+0.40%)
Jun 30, 2016 5.190 5.440 4.995 5.010 49,472 -0.04(-0.79%)
Jun 29, 2016 4.820 5.050 4.774 5.050 6,426 +0.44(+9.54%)
Jun 28, 2016 4.560 4.743 4.560 4.610 11,019 +0.06(+1.32%)
Jun 27, 2016 4.860 4.860 4.380 4.550 13,528 -0.31(-6.38%)
Jun 24, 2016 5.010 5.050 4.850 4.860 20,757 -0.27(-5.26%)
Jun 23, 2016 5.240 5.570 5.110 5.130 12,493 -0.11(-2.10%)
Jun 22, 2016 5.020 5.400 5.020 5.240 21,427 +0.17(+3.35%)
Jun 21, 2016 5.050 5.120 5.010 5.070 1,838 +0.02(+0.40%)
Jun 20, 2016 4.930 5.410 4.930 5.050 13,359 +0.18(+3.70%)
Jun 17, 2016 4.980 5.095 4.870 4.870 5,823 -0.11(-2.21%)
Jun 16, 2016 5.110 5.300 4.950 4.980 16,774 -0.13(-2.54%)
Jun 15, 2016 4.920 5.330 4.920 5.110 16,512 +0.26(+5.36%)
Jun 14, 2016 4.910 5.120 4.806 4.850 10,167 +0.10(+2.11%)
Jun 13, 2016 4.870 5.100 4.720 4.750 8,387 -0.23(-4.62%)
Jun 10, 2016 5.350 5.350 4.905 4.980 35,042 -0.37(-6.92%)
Jun 09, 2016 5.850 5.850 5.350 5.350 24,307 -0.50(-8.55%)
Jun 08, 2016 4.730 5.950 4.710 5.850 167,960 +1.09(+22.82%)
Jun 07, 2016 4.460 4.990 4.450 4.763 27,899 +0.33(+7.39%)
Jun 06, 2016 4.360 4.500 4.360 4.435 11,828 +0.13(+3.14%)
Jun 03, 2016 4.320 4.330 4.300 4.300 3,795 +0.06(+1.42%)
Jun 02, 2016 4.260 4.440 4.080 4.240 33,604 -0.15(-3.42%)
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.