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

Ultralife Corp (NQ: ULBI )

11.25 UNCHANGED
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 (%)
Jun 29, 2018 9.500 9.750 9.500 9.600 7,790 +0.15(+1.59%)
Jun 28, 2018 9.350 9.550 9.200 9.450 17,677 +0.10(+1.07%)
Jun 27, 2018 9.550 9.650 9.200 9.350 19,181 -0.15(-1.58%)
Jun 26, 2018 9.700 9.750 9.305 9.500 19,129 -0.15(-1.55%)
Jun 25, 2018 8.800 9.700 8.700 9.650 108,362 +0.55(+6.04%)
Jun 22, 2018 9.050 9.175 9.000 9.100 26,086 +0.10(+1.11%)
Jun 21, 2018 9.200 9.200 9.000 9.000 30,045 -0.40(-4.26%)
Jun 20, 2018 9.100 9.650 9.081 9.400 28,941 +0.30(+3.30%)
Jun 19, 2018 9.200 9.300 9.052 9.100 17,017 -0.25(-2.67%)
Jun 18, 2018 9.200 9.400 9.200 9.350 20,868 +0.05(+0.54%)
Jun 15, 2018 9.350 9.100 9.300 35,058 -0.10(-1.06%)
Jun 14, 2018 9.654 9.700 9.300 9.400 25,020 -0.20(-2.08%)
Jun 13, 2018 9.100 9.700 9.100 9.600 38,448 +0.45(+4.92%)
Jun 12, 2018 9.700 9.795 9.150 9.150 37,742 -0.60(-6.15%)
Jun 11, 2018 9.900 10.15 9.600 9.750 13,778 -0.15(-1.52%)
Jun 08, 2018 9.750 10.00 9.750 9.900 34,173 +0.00(+0.00%)
Jun 07, 2018 10.65 10.80 9.900 9.900 40,336 -0.75(-7.04%)
Jun 06, 2018 10.45 10.75 10.15 10.65 35,855 +0.20(+1.91%)
Jun 05, 2018 10.55 10.70 10.25 10.45 30,711 -0.10(-0.95%)
Jun 04, 2018 10.10 10.95 10.10 10.55 55,471 +0.35(+3.43%)
Jun 01, 2018 10.40 10.45 10.05 10.20 18,718 -0.20(-1.92%)
May 31, 2018 10.20 10.40 9.950 10.40 36,805 +0.20(+1.96%)
May 30, 2018 9.450 10.35 9.433 10.20 44,769 +0.75(+7.94%)
May 29, 2018 9.450 9.500 9.300 9.450 12,852 +0.00(+0.00%)
May 25, 2018 9.450 9.450 9.450 0 -0.05(-0.53%)
May 24, 2018 9.399 9.600 9.200 9.500 42,638 +0.30(+3.26%)
May 23, 2018 9.350 9.450 9.100 9.200 39,833 -0.05(-0.54%)
May 22, 2018 9.650 9.650 9.200 9.250 11,169 -0.35(-3.65%)
May 21, 2018 9.550 9.600 9.350 9.600 7,947 +0.10(+1.05%)
May 18, 2018 9.600 9.600 9.430 9.500 10,734 -0.05(-0.52%)
May 17, 2018 9.700 9.750 9.250 9.550 27,897 -0.10(-1.04%)
May 16, 2018 9.450 9.750 9.400 9.650 24,535 +0.15(+1.58%)
May 15, 2018 9.400 9.600 9.350 9.500 31,622 +0.15(+1.60%)
May 14, 2018 9.450 9.750 9.150 9.350 39,653 -0.10(-1.06%)
May 11, 2018 9.450 9.457 8.950 9.450 55,511 -0.15(-1.56%)
May 10, 2018 9.400 9.750 9.000 9.600 42,625 +0.20(+2.13%)
May 09, 2018 9.145 9.450 9.145 9.400 30,627 +0.30(+3.30%)
May 08, 2018 8.900 9.400 8.900 9.100 66,806 +0.20(+2.25%)
May 07, 2018 9.450 9.500 8.700 8.900 57,954 -0.50(-5.32%)
May 04, 2018 9.300 9.750 9.250 9.400 86,579 +0.15(+1.62%)
May 03, 2018 9.150 9.550 9.100 9.250 49,971 +0.15(+1.65%)
May 02, 2018 8.769 9.150 8.700 9.100 45,799 +0.25(+2.82%)
May 01, 2018 8.305 8.850 8.250 8.850 43,444 +0.40(+4.73%)
Apr 30, 2018 8.800 8.900 8.350 8.450 32,209 -0.40(-4.52%)
Apr 27, 2018 8.550 9.000 8.550 8.850 18,064 +0.40(+4.73%)
Apr 26, 2018 8.550 8.950 8.250 8.450 51,394 -0.05(-0.59%)
Apr 25, 2018 9.050 9.400 8.446 8.500 60,133 -0.35(-3.95%)
Apr 24, 2018 9.550 9.600 8.500 8.850 83,581 -0.70(-7.33%)
Apr 23, 2018 9.550 9.644 9.400 9.550 27,518 -0.05(-0.52%)
Apr 20, 2018 9.800 9.800 9.550 9.600 23,630 -0.20(-2.04%)
Apr 19, 2018 9.573 9.950 9.500 9.800 31,083 -0.05(-0.51%)
Apr 18, 2018 9.800 10.00 9.650 9.850 38,652 +0.00(+0.00%)
Apr 17, 2018 10.00 10.20 9.800 9.850 34,352 -0.10(-0.98%)
Apr 16, 2018 10.40 10.40 9.550 9.947 64,406 -0.45(-4.35%)
Apr 13, 2018 10.25 10.40 9.700 10.40 47,281 +0.15(+1.46%)
Apr 12, 2018 10.30 10.40 10.05 10.25 25,196 -0.05(-0.49%)
Apr 11, 2018 10.55 10.85 10.15 10.30 64,985 -0.20(-1.90%)
Apr 10, 2018 10.50 10.95 10.05 10.50 140,642 +0.15(+1.45%)
Apr 09, 2018 10.35 10.70 10.14 10.35 52,273 +0.12(+1.22%)
Apr 06, 2018 9.900 10.25 9.900 10.22 94,647 +0.28(+2.76%)
Apr 05, 2018 9.950 9.950 9.605 9.950 34,858 +0.00(+0.00%)
Apr 04, 2018 10.00 10.05 9.800 9.950 26,537 -0.15(-1.49%)
Apr 03, 2018 9.700 10.20 9.500 10.10 72,088 +0.50(+5.21%)
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.