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

Ultralife Corp (NQ: ULBI )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 29, 2016 5.650 5.900 5.540 5.630 42,004 -0.06(-1.05%)
Jan 28, 2016 5.790 5.900 5.480 5.690 14,871 +0.11(+1.97%)
Jan 27, 2016 5.620 5.950 5.420 5.580 30,626 -0.04(-0.71%)
Jan 26, 2016 5.670 5.670 5.533 5.620 7,325 -0.06(-1.06%)
Jan 25, 2016 5.520 5.880 5.520 5.680 14,494 -0.04(-0.70%)
Jan 22, 2016 6.320 5.770 5.430 5.720 21,984 -0.05(-0.87%)
Jan 21, 2016 5.730 5.880 5.440 5.770 16,809 +0.03(+0.52%)
Jan 20, 2016 5.500 5.750 5.260 5.740 17,137 +0.23(+4.17%)
Jan 19, 2016 5.740 5.740 5.500 5.510 19,904 -0.24(-4.17%)
Jan 15, 2016 5.830 5.750 5.750 5.750 20,400 -0.26(-4.33%)
Jan 14, 2016 5.900 6.100 5.720 6.010 38,845 -0.15(-2.44%)
Jan 13, 2016 6.220 6.350 6.100 6.160 16,923 -0.23(-3.60%)
Jan 12, 2016 6.100 6.530 6.100 6.390 11,402 -0.12(-1.84%)
Jan 11, 2016 6.546 6.583 6.410 6.510 36,655 +0.00(+0.00%)
Jan 08, 2016 6.410 6.610 5.930 6.510 42,022 +0.18(+2.84%)
Jan 07, 2016 6.330 6.420 5.430 6.330 30,738 -0.09(-1.40%)
Jan 06, 2016 6.370 6.590 6.350 6.420 23,877 +0.00(+0.00%)
Jan 05, 2016 6.410 6.495 6.240 6.420 41,286 +0.05(+0.78%)
Jan 04, 2016 6.360 6.500 6.360 6.370 8,556 -0.09(-1.39%)
Dec 31, 2015 6.400 6.460 6.460 6.460 17,300 -0.01(-0.15%)
Dec 30, 2015 6.495 6.580 6.460 6.470 24,190 -0.03(-0.46%)
Dec 29, 2015 6.510 6.564 6.490 6.500 26,735 -0.02(-0.31%)
Dec 28, 2015 6.510 6.570 6.480 6.520 39,389 -0.08(-1.21%)
Dec 24, 2015 6.550 6.600 6.600 6.600 8,800 +0.09(+1.38%)
Dec 23, 2015 6.490 6.630 6.390 6.510 46,054 +0.01(+0.15%)
Dec 22, 2015 6.646 6.646 6.410 6.500 41,336 -0.23(-3.42%)
Dec 21, 2015 6.410 6.850 6.410 6.730 65,017 +0.37(+5.82%)
Dec 18, 2015 6.280 6.500 6.160 6.360 33,360 +0.06(+0.95%)
Dec 17, 2015 6.350 6.360 6.290 6.300 13,332 -0.05(-0.79%)
Dec 16, 2015 6.210 6.450 6.180 6.350 22,932 +0.15(+2.42%)
Dec 15, 2015 5.980 6.460 5.971 6.200 55,955 +0.09(+1.47%)
Dec 14, 2015 6.170 6.182 4.940 6.110 86,293 -0.13(-2.08%)
Dec 11, 2015 6.684 6.750 6.240 6.240 44,021 -0.50(-7.42%)
Dec 10, 2015 6.560 6.740 6.560 6.740 32,729 +0.13(+1.97%)
Dec 09, 2015 6.780 6.810 6.540 6.610 29,157 -0.17(-2.51%)
Dec 08, 2015 6.670 6.840 6.540 6.780 31,196 +0.02(+0.30%)
Dec 07, 2015 6.970 6.970 6.650 6.760 31,573 -0.24(-3.43%)
Dec 04, 2015 7.060 7.110 6.970 7.000 39,072 +0.00(+0.00%)
Dec 03, 2015 6.880 7.190 6.880 7.000 42,709 +0.06(+0.86%)
Dec 02, 2015 6.880 7.000 6.860 6.940 14,638 -0.03(-0.43%)
Dec 01, 2015 6.860 7.000 6.700 6.970 36,655 +0.07(+1.01%)
Nov 30, 2015 7.100 7.100 6.850 6.900 38,481 -0.20(-2.82%)
Nov 27, 2015 7.110 7.190 7.010 7.100 11,296 +0.03(+0.42%)
Nov 25, 2015 6.540 7.070 7.070 7.070 108,900 +0.28(+4.12%)
Nov 24, 2015 7.120 7.190 6.320 6.790 121,361 -0.26(-3.69%)
Nov 23, 2015 7.430 7.430 7.000 7.050 71,822 -0.38(-5.11%)
Nov 20, 2015 7.420 7.430 7.290 7.430 45,598 +0.07(+0.95%)
Nov 19, 2015 7.410 7.420 7.330 7.360 34,691 -0.01(-0.14%)
Nov 18, 2015 7.370 7.380 7.230 7.370 46,959 -0.01(-0.14%)
Nov 17, 2015 7.500 7.500 7.370 7.380 24,063 +0.01(+0.14%)
Nov 16, 2015 7.250 7.420 7.250 7.370 37,873 +0.07(+0.96%)
Nov 13, 2015 7.280 7.500 7.250 7.300 47,296 -0.06(-0.82%)
Nov 12, 2015 7.400 7.550 7.360 7.360 33,608 -0.10(-1.34%)
Nov 11, 2015 7.200 7.460 7.163 7.460 67,607 +0.21(+2.90%)
Nov 10, 2015 7.200 7.310 6.730 7.250 34,878 +0.05(+0.69%)
Nov 09, 2015 7.550 7.610 7.160 7.200 54,019 -0.25(-3.36%)
Nov 06, 2015 7.490 7.490 7.250 7.450 56,825 -0.04(-0.53%)
Nov 05, 2015 7.170 7.540 7.160 7.490 91,115 +0.34(+4.76%)
Nov 04, 2015 6.880 7.210 6.820 7.150 106,422 +0.35(+5.07%)
Nov 03, 2015 6.740 6.840 6.600 6.805 84,209 +0.01(+0.22%)
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.