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, 2021 6.050 6.100 5.995 6.040 21,477 +0.02(+0.33%)
Dec 30, 2021 5.990 6.130 5.990 6.020 20,991 -0.02(-0.33%)
Dec 29, 2021 6.200 6.200 6.010 6.040 44,038 -0.12(-1.95%)
Dec 28, 2021 6.060 6.210 6.025 6.160 37,143 +0.13(+2.16%)
Dec 27, 2021 5.910 6.180 5.840 6.030 120,858 +0.07(+1.17%)
Dec 23, 2021 6.020 6.115 5.930 5.960 28,455 -0.13(-2.13%)
Dec 22, 2021 6.070 6.230 6.060 6.090 25,996 +0.03(+0.50%)
Dec 21, 2021 6.380 6.380 5.932 6.060 52,797 +0.08(+1.34%)
Dec 20, 2021 6.050 6.310 5.600 5.980 71,399 -0.07(-1.16%)
Dec 17, 2021 5.440 6.050 5.400 6.050 105,690 +0.59(+10.81%)
Dec 16, 2021 5.360 5.540 5.300 5.460 24,137 +0.06(+1.11%)
Dec 15, 2021 5.390 5.430 5.000 5.400 42,760 +0.10(+1.89%)
Dec 14, 2021 5.160 5.800 5.038 5.300 188,534 +0.09(+1.73%)
Dec 13, 2021 5.180 5.410 5.130 5.210 41,562 -0.01(-0.19%)
Dec 10, 2021 5.440 5.615 5.180 5.220 41,534 -0.19(-3.51%)
Dec 09, 2021 5.450 5.480 5.335 5.410 10,788 +0.00(+0.00%)
Dec 08, 2021 5.420 5.450 5.310 5.410 21,599 +0.04(+0.74%)
Dec 07, 2021 5.170 5.450 5.160 5.370 33,159 +0.25(+4.88%)
Dec 06, 2021 5.080 5.240 5.040 5.120 28,951 +0.01(+0.20%)
Dec 03, 2021 5.050 5.120 4.920 5.110 137,641 +0.01(+0.20%)
Dec 02, 2021 5.270 5.450 5.020 5.100 80,346 -0.17(-3.23%)
Dec 01, 2021 5.270 5.480 5.270 5.270 15,407 -0.08(-1.50%)
Nov 30, 2021 5.360 5.400 5.240 5.350 48,954 -0.06(-1.11%)
Nov 29, 2021 5.520 5.570 5.400 5.410 37,466 -0.12(-2.17%)
Nov 26, 2021 5.510 5.560 5.380 5.530 19,553 -0.05(-0.90%)
Nov 24, 2021 5.620 5.630 5.520 5.580 30,368 +0.01(+0.18%)
Nov 23, 2021 5.660 5.810 5.560 5.570 43,701 -0.14(-2.45%)
Nov 22, 2021 5.780 5.855 5.700 5.710 22,202 -0.09(-1.55%)
Nov 19, 2021 5.880 6.060 5.750 5.800 24,765 -0.07(-1.19%)
Nov 18, 2021 6.020 5.900 5.840 5.870 88,174 -0.15(-2.49%)
Nov 17, 2021 6.000 6.030 5.870 6.020 49,544 +0.00(+0.00%)
Nov 16, 2021 6.050 6.190 6.000 6.020 21,305 -0.07(-1.15%)
Nov 15, 2021 5.780 6.090 5.730 6.090 72,522 +0.37(+6.47%)
Nov 12, 2021 5.860 5.930 5.700 5.720 46,592 -0.07(-1.21%)
Nov 11, 2021 5.800 5.889 5.720 5.790 36,097 +0.07(+1.22%)
Nov 10, 2021 5.850 5.720 45,773 -0.13(-2.22%)
Nov 09, 2021 5.850 6.160 5.820 5.850 38,891 -0.03(-0.51%)
Nov 08, 2021 6.090 6.219 5.820 5.880 67,296 -0.21(-3.45%)
Nov 05, 2021 6.160 6.360 6.080 6.090 15,516 -0.02(-0.33%)
Nov 04, 2021 6.220 6.410 6.060 6.110 50,734 -0.10(-1.61%)
Nov 03, 2021 6.400 6.410 6.180 6.210 37,707 -0.18(-2.82%)
Nov 02, 2021 6.310 6.430 6.300 6.390 38,790 +0.08(+1.27%)
Nov 01, 2021 6.250 6.480 6.260 6.310 51,549 +0.05(+0.80%)
Oct 29, 2021 6.120 6.350 6.032 6.260 55,379 +0.10(+1.62%)
Oct 28, 2021 6.720 6.870 6.150 6.160 150,973 -0.74(-10.72%)
Oct 27, 2021 6.990 7.051 6.890 6.900 16,460 -0.10(-1.43%)
Oct 26, 2021 7.090 6.980 7.000 27,246 +0.00(+0.00%)
Oct 25, 2021 7.000 7.050 7.000 7.000 24,151 +0.00(+0.00%)
Oct 22, 2021 6.990 7.000 6.939 7.000 19,186 +0.00(+0.00%)
Oct 21, 2021 6.980 7.070 6.948 7.000 21,342 +0.04(+0.57%)
Oct 20, 2021 7.140 7.140 6.900 6.960 70,646 -0.08(-1.14%)
Oct 19, 2021 6.980 7.060 6.900 7.040 45,033 +0.12(+1.73%)
Oct 18, 2021 7.100 7.100 6.910 6.920 32,952 -0.18(-2.54%)
Oct 15, 2021 7.080 7.150 7.080 7.100 29,654 -0.05(-0.70%)
Oct 14, 2021 7.165 7.165 7.060 7.150 7,724 +0.11(+1.56%)
Oct 13, 2021 7.000 7.100 7.000 7.040 9,489 +0.03(+0.43%)
Oct 12, 2021 7.090 7.120 7.010 7.010 11,761 -0.08(-1.13%)
Oct 11, 2021 7.150 7.150 7.090 7.090 13,912 -0.06(-0.84%)
Oct 08, 2021 7.100 7.230 7.100 7.150 6,736 +0.05(+0.70%)
Oct 07, 2021 7.100 7.140 7.090 7.100 12,472 -0.02(-0.28%)
Oct 06, 2021 7.050 7.120 7.025 7.120 14,438 +0.07(+0.99%)
Oct 05, 2021 7.120 7.120 7.010 7.050 51,966 +0.00(+0.00%)
Oct 04, 2021 7.150 7.320 7.040 7.050 26,440 -0.05(-0.70%)
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.