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, 2010 4.090 4.160 4.040 4.100 29,783 -0.05(-1.20%)
Aug 30, 2010 4.180 4.270 4.110 4.150 38,260 +0.00(+0.00%)
Aug 27, 2010 4.080 4.180 4.020 4.150 22,944 +0.13(+3.23%)
Aug 26, 2010 4.080 4.150 4.010 4.020 66,566 -0.06(-1.47%)
Aug 25, 2010 4.190 4.250 4.020 4.080 86,526 -0.18(-4.23%)
Aug 24, 2010 4.300 4.320 4.260 4.260 57,711 -0.19(-4.27%)
Aug 23, 2010 4.530 4.540 4.380 4.450 105,075 -0.08(-1.77%)
Aug 20, 2010 4.420 4.530 4.210 4.530 37,970 +0.06(+1.34%)
Aug 19, 2010 4.490 4.490 4.180 4.470 60,305 -0.01(-0.22%)
Aug 18, 2010 4.540 4.610 4.480 4.480 72,228 -0.08(-1.75%)
Aug 17, 2010 4.620 4.730 4.550 4.560 41,601 +0.01(+0.22%)
Aug 16, 2010 4.570 4.620 4.530 4.550 33,648 -0.03(-0.66%)
Aug 13, 2010 4.650 4.650 4.570 4.580 18,236 -0.02(-0.43%)
Aug 12, 2010 4.550 4.720 4.550 4.600 36,538 -0.03(-0.65%)
Aug 11, 2010 4.610 4.690 4.575 4.630 60,413 -0.03(-0.69%)
Aug 10, 2010 4.720 4.820 4.650 4.662 68,527 -0.09(-1.85%)
Aug 09, 2010 4.720 4.950 4.700 4.750 48,899 +0.02(+0.42%)
Aug 06, 2010 4.720 4.859 4.690 4.730 49,717 -0.07(-1.46%)
Aug 05, 2010 4.780 4.969 4.750 4.800 91,497 +0.04(+0.84%)
Aug 04, 2010 4.840 4.890 4.760 4.760 37,609 +0.01(+0.21%)
Aug 03, 2010 4.680 4.990 4.680 4.750 102,551 +0.03(+0.64%)
Aug 02, 2010 4.690 4.830 4.630 4.720 37,413 +0.11(+2.39%)
Jul 30, 2010 4.440 4.630 4.440 4.610 47,927 +0.08(+1.77%)
Jul 29, 2010 4.630 4.650 4.250 4.530 110,717 -0.10(-2.16%)
Jul 28, 2010 4.760 4.790 4.490 4.630 131,938 -0.17(-3.54%)
Jul 27, 2010 4.900 4.980 4.750 4.800 85,565 -0.11(-2.24%)
Jul 26, 2010 4.850 4.990 4.660 4.910 60,037 +0.03(+0.61%)
Jul 23, 2010 4.590 4.950 4.560 4.880 57,515 +0.29(+6.32%)
Jul 22, 2010 4.630 4.700 4.590 4.590 28,391 -0.03(-0.65%)
Jul 21, 2010 4.640 4.640 4.540 4.620 22,158 +0.04(+0.87%)
Jul 20, 2010 4.400 4.650 4.320 4.580 18,229 +0.13(+2.92%)
Jul 19, 2010 4.480 4.510 4.360 4.450 39,418 +0.04(+0.91%)
Jul 16, 2010 4.550 4.580 4.401 4.410 33,260 -0.15(-3.29%)
Jul 15, 2010 4.690 4.750 4.410 4.560 57,057 -0.17(-3.59%)
Jul 14, 2010 4.720 4.770 4.590 4.730 55,932 +0.01(+0.21%)
Jul 13, 2010 4.350 4.740 4.350 4.720 58,977 +0.45(+10.54%)
Jul 12, 2010 4.310 4.360 4.220 4.270 61,600 -0.01(-0.23%)
Jul 09, 2010 4.190 4.310 4.130 4.280 45,934 +0.05(+1.18%)
Jul 08, 2010 4.130 4.250 4.090 4.230 72,752 +0.12(+2.92%)
Jul 07, 2010 4.270 4.319 4.110 4.110 110,885 -0.13(-3.07%)
Jul 06, 2010 4.250 4.300 4.130 4.240 46,819 +0.03(+0.71%)
Jul 02, 2010 4.270 4.350 4.200 4.210 62,731 +0.03(+0.72%)
Jul 01, 2010 4.280 4.320 4.090 4.180 72,811 -0.12(-2.79%)
Jun 30, 2010 4.360 4.500 4.300 4.300 82,181 -0.10(-2.27%)
Jun 29, 2010 4.570 4.570 4.300 4.400 109,240 -0.22(-4.76%)
Jun 25, 2010 4.570 4.840 4.510 4.620 1,585,778 +0.08(+1.76%)
Jun 24, 2010 4.630 4.730 4.490 4.540 116,624 -0.12(-2.58%)
Jun 23, 2010 4.640 4.730 4.620 4.660 68,941 +0.00(+0.00%)
Jun 22, 2010 4.930 4.960 4.650 4.660 102,142 -0.24(-4.90%)
Jun 21, 2010 4.970 5.160 4.810 4.900 141,502 +0.02(+0.41%)
Jun 18, 2010 4.910 5.000 4.870 4.880 152,657 +0.02(+0.41%)
Jun 17, 2010 4.850 4.890 4.630 4.860 81,325 +0.06(+1.25%)
Jun 16, 2010 4.880 5.010 4.790 4.800 70,523 -0.13(-2.64%)
Jun 15, 2010 5.030 5.210 4.880 4.930 110,081 -0.01(-0.20%)
Jun 14, 2010 4.910 4.980 4.790 4.940 126,248 +0.03(+0.61%)
Jun 11, 2010 4.680 4.940 4.660 4.910 103,710 +0.19(+4.03%)
Jun 10, 2010 4.690 4.880 4.670 4.720 232,734 +0.10(+2.16%)
Jun 09, 2010 4.810 5.030 4.563 4.620 428,243 -0.11(-2.33%)
Jun 08, 2010 4.620 4.830 4.620 4.730 153,359 +0.16(+3.50%)
Jun 07, 2010 4.590 4.929 4.550 4.570 127,000 +0.00(+0.00%)
Jun 04, 2010 4.930 4.930 4.560 4.570 81,738 -0.37(-7.49%)
Jun 03, 2010 4.970 5.060 4.700 4.940 152,054 +0.01(+0.20%)
Jun 02, 2010 4.990 5.480 4.820 4.930 465,523 +0.01(+0.20%)
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.