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 (%)
Mar 29, 2019 9.860 10.41 9.725 10.27 24,800 +0.16(+1.58%)
Mar 28, 2019 10.04 10.35 9.950 10.11 16,857 +0.19(+1.92%)
Mar 27, 2019 9.880 10.11 9.700 9.920 36,608 -0.11(-1.10%)
Mar 26, 2019 10.04 10.19 9.815 10.03 23,964 -0.02(-0.20%)
Mar 25, 2019 9.600 10.05 9.413 10.05 29,848 +0.37(+3.82%)
Mar 22, 2019 9.530 10.16 9.530 9.680 24,000 -0.47(-4.63%)
Mar 21, 2019 9.537 10.37 9.537 10.15 22,407 +0.50(+5.18%)
Mar 20, 2019 9.613 9.810 9.306 9.650 39,407 -0.04(-0.41%)
Mar 19, 2019 9.650 10.04 9.570 9.690 46,838 +0.12(+1.25%)
Mar 18, 2019 9.610 9.690 9.306 9.570 32,722 -0.04(-0.42%)
Mar 15, 2019 9.300 9.650 9.231 9.610 101,700 +0.33(+3.56%)
Mar 14, 2019 9.290 9.700 9.280 9.280 69,712 +0.01(+0.11%)
Mar 13, 2019 9.550 9.720 9.141 9.270 112,349 -0.29(-3.03%)
Mar 12, 2019 9.920 10.00 9.530 9.560 41,451 -0.54(-5.35%)
Mar 11, 2019 10.16 10.84 9.910 10.10 76,794 -0.06(-0.59%)
Mar 08, 2019 10.00 10.24 9.750 10.16 40,500 +0.02(+0.15%)
Mar 07, 2019 10.15 10.47 10.05 10.14 39,842 -0.04(-0.34%)
Mar 06, 2019 10.37 10.45 10.08 10.18 31,234 -0.22(-2.12%)
Mar 05, 2019 10.51 10.52 10.28 10.40 28,475 -0.07(-0.67%)
Mar 04, 2019 10.44 10.52 10.22 10.47 38,767 +0.02(+0.19%)
Mar 01, 2019 10.62 10.62 10.32 10.45 43,000 -0.18(-1.69%)
Feb 28, 2019 10.63 10.91 10.23 10.63 73,074 -0.01(-0.09%)
Feb 27, 2019 10.51 10.96 10.31 10.64 75,501 +0.18(+1.72%)
Feb 26, 2019 10.70 10.92 10.30 10.46 69,607 -0.34(-3.15%)
Feb 25, 2019 11.21 11.74 10.36 10.80 186,682 -0.16(-1.46%)
Feb 22, 2019 10.65 11.50 10.58 10.96 372,700 +0.42(+3.98%)
Feb 21, 2019 10.12 10.66 10.10 10.54 130,106 +0.21(+2.03%)
Feb 20, 2019 10.21 10.52 9.757 10.33 133,395 +0.12(+1.18%)
Feb 19, 2019 9.850 10.53 9.450 10.21 155,327 +0.59(+6.13%)
Feb 15, 2019 9.580 9.850 9.250 9.620 53,400 +0.17(+1.80%)
Feb 14, 2019 9.710 10.04 9.325 9.450 75,159 -0.25(-2.58%)
Feb 13, 2019 9.110 9.720 8.871 9.700 108,681 +0.60(+6.59%)
Feb 12, 2019 8.920 9.240 8.750 9.100 52,080 +0.20(+2.25%)
Feb 11, 2019 8.490 9.000 8.390 8.900 55,022 +0.51(+6.08%)
Feb 08, 2019 8.330 8.490 8.330 8.390 28,600 +0.06(+0.72%)
Feb 07, 2019 8.100 8.500 6.990 8.330 69,939 +0.27(+3.35%)
Feb 06, 2019 8.260 8.522 8.000 8.060 23,780 -0.24(-2.89%)
Feb 05, 2019 8.210 8.430 8.210 8.300 13,302 +0.07(+0.85%)
Feb 04, 2019 8.080 8.350 7.910 8.230 15,543 +0.18(+2.24%)
Feb 01, 2019 8.020 8.360 8.020 8.050 13,100 +0.05(+0.63%)
Jan 31, 2019 7.900 8.210 7.761 8.000 37,775 +0.10(+1.27%)
Jan 30, 2019 8.200 8.318 7.890 7.900 27,086 -0.33(-4.01%)
Jan 29, 2019 8.180 8.440 7.965 8.230 25,074 +0.13(+1.60%)
Jan 28, 2019 7.930 8.340 7.900 8.100 27,220 +0.21(+2.66%)
Jan 25, 2019 7.900 8.220 7.615 7.890 19,800 +0.00(+0.00%)
Jan 24, 2019 7.460 7.890 7.460 7.890 27,244 +0.48(+6.48%)
Jan 23, 2019 7.330 7.750 7.310 7.410 26,700 +0.14(+1.93%)
Jan 22, 2019 7.130 7.490 7.130 7.270 136,789 +0.03(+0.41%)
Jan 18, 2019 7.240 7.240 7.080 7.240 18,700 +0.11(+1.54%)
Jan 17, 2019 7.200 7.471 7.130 7.130 27,983 +0.10(+1.42%)
Jan 16, 2019 7.070 7.694 7.010 7.030 54,825 +0.03(+0.43%)
Jan 15, 2019 7.530 7.660 7.000 7.000 127,253 -0.52(-6.91%)
Jan 14, 2019 7.730 7.730 7.500 7.520 15,712 -0.22(-2.84%)
Jan 11, 2019 7.800 7.800 7.350 7.740 12,700 +0.23(+3.06%)
Jan 10, 2019 7.620 7.820 7.480 7.510 21,019 -0.18(-2.34%)
Jan 09, 2019 7.440 7.730 7.033 7.690 7,151 +0.21(+2.81%)
Jan 08, 2019 7.510 7.510 7.340 7.480 7,712 +0.14(+1.91%)
Jan 07, 2019 7.340 7.500 7.000 7.340 26,461 -0.05(-0.68%)
Jan 04, 2019 7.100 7.440 6.970 7.390 39,200 +0.38(+5.42%)
Jan 03, 2019 6.970 7.120 6.970 7.010 4,987 -0.14(-1.96%)
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.