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

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2007 11.22 11.50 11.00 11.40 108,669 +0.36(+3.26%)
Jul 30, 2007 10.99 11.08 10.76 11.04 23,478 +0.05(+0.45%)
Jul 27, 2007 10.70 11.08 10.70 10.99 33,191 +0.16(+1.48%)
Jul 26, 2007 10.70 10.83 10.53 10.83 47,315 +0.07(+0.65%)
Jul 25, 2007 10.87 10.95 10.73 10.76 33,239 -0.16(-1.46%)
Jul 24, 2007 10.90 11.04 10.69 10.92 42,913 -0.08(-0.73%)
Jul 23, 2007 10.85 11.04 10.81 11.00 29,460 +0.15(+1.38%)
Jul 20, 2007 10.66 10.85 10.64 10.85 40,834 +0.10(+0.93%)
Jul 19, 2007 10.81 10.82 10.64 10.75 24,148 -0.10(-0.92%)
Jul 18, 2007 10.81 10.92 10.79 10.85 22,640 -0.06(-0.55%)
Jul 17, 2007 10.81 10.91 10.81 10.91 21,944 +0.10(+0.93%)
Jul 16, 2007 10.92 10.92 10.50 10.81 22,860 -0.02(-0.18%)
Jul 13, 2007 10.97 11.08 10.70 10.83 19,876 -0.23(-2.08%)
Jul 12, 2007 11.15 11.20 10.90 11.06 28,981 -0.06(-0.54%)
Jul 11, 2007 11.17 11.25 11.06 11.12 44,119 -0.06(-0.54%)
Jul 10, 2007 10.95 11.32 10.92 11.18 93,770 +0.23(+2.10%)
Jul 09, 2007 10.92 10.95 10.78 10.95 60,384 +0.05(+0.46%)
Jul 06, 2007 10.78 10.90 10.69 10.90 36,912 +0.09(+0.83%)
Jul 05, 2007 10.90 10.90 10.58 10.81 54,524 -0.09(-0.83%)
Jul 03, 2007 10.66 10.92 10.50 10.90 32,454 +0.33(+3.12%)
Jul 02, 2007 10.61 10.72 10.49 10.57 43,481 +0.05(+0.48%)
Jun 29, 2007 10.46 10.69 10.46 10.52 50,215 +0.09(+0.86%)
Jun 28, 2007 10.16 10.46 9.910 10.43 86,194 +0.20(+1.96%)
Jun 27, 2007 10.19 10.26 10.01 10.23 40,564 -0.03(-0.29%)
Jun 26, 2007 10.14 10.33 10.00 10.26 89,176 +0.23(+2.29%)
Jun 25, 2007 10.25 10.25 9.960 10.03 40,355 -0.18(-1.76%)
Jun 22, 2007 10.33 10.38 10.21 10.21 24,804 -0.16(-1.54%)
Jun 21, 2007 10.10 10.40 10.04 10.37 36,161 +0.37(+3.70%)
Jun 20, 2007 10.06 10.12 10.00 10.00 22,000 -0.07(-0.70%)
Jun 19, 2007 9.900 10.10 9.900 10.07 23,800 +0.24(+2.44%)
Jun 18, 2007 9.860 10.00 9.750 9.830 22,400 -0.04(-0.41%)
Jun 15, 2007 9.890 9.970 9.830 9.870 69,500 +0.02(+0.20%)
Jun 14, 2007 9.720 9.920 9.720 9.850 11,200 +0.06(+0.61%)
Jun 13, 2007 9.600 9.910 9.600 9.790 24,600 +0.09(+0.93%)
Jun 12, 2007 9.800 9.940 9.500 9.700 48,000 -0.09(-0.92%)
Jun 11, 2007 9.610 9.940 9.610 9.790 18,597 +0.14(+1.45%)
Jun 08, 2007 9.730 9.840 9.640 9.650 11,682 -0.02(-0.21%)
Jun 07, 2007 9.680 9.827 9.660 9.670 19,690 -0.03(-0.31%)
Jun 06, 2007 10.08 10.08 9.670 9.700 27,865 -0.30(-3.00%)
Jun 05, 2007 9.940 10.04 9.760 10.00 28,413 +0.05(+0.50%)
Jun 04, 2007 9.750 9.980 9.750 9.950 37,942 +0.14(+1.43%)
Jun 01, 2007 9.640 9.900 9.640 9.810 35,999 +0.15(+1.55%)
May 31, 2007 9.750 9.750 9.650 9.660 21,091 -0.14(-1.43%)
May 30, 2007 9.930 9.930 9.730 9.800 18,676 -0.11(-1.11%)
May 29, 2007 9.560 9.910 9.530 9.910 26,449 +0.31(+3.23%)
May 25, 2007 9.660 9.660 9.421 9.600 36,985 +0.07(+0.73%)
May 24, 2007 9.530 9.620 9.220 9.530 42,768 -0.03(-0.31%)
May 23, 2007 9.590 9.750 9.530 9.560 31,844 -0.04(-0.42%)
May 22, 2007 9.750 9.900 9.500 9.600 36,534 -0.14(-1.44%)
May 21, 2007 9.620 9.890 9.620 9.740 42,624 +0.09(+0.93%)
May 18, 2007 9.400 9.750 9.400 9.650 51,472 +0.29(+3.10%)
May 17, 2007 9.600 9.830 9.330 9.360 57,675 -0.29(-3.01%)
May 16, 2007 9.900 9.920 9.610 9.650 50,535 -0.24(-2.43%)
May 15, 2007 10.01 10.16 9.710 9.890 54,833 -0.15(-1.49%)
May 14, 2007 10.48 10.48 10.00 10.04 54,241 -0.44(-4.20%)
May 11, 2007 10.19 10.80 10.07 10.48 78,475 +0.29(+2.85%)
May 10, 2007 10.62 10.62 10.12 10.19 106,955 -0.29(-2.77%)
May 09, 2007 10.67 10.80 10.42 10.48 134,287 -0.09(-0.85%)
May 08, 2007 10.39 10.92 10.20 10.57 199,077 +0.22(+2.13%)
May 07, 2007 10.06 10.35 10.05 10.35 138,576 +0.27(+2.68%)
May 04, 2007 10.09 10.32 10.03 10.08 150,197 +0.08(+0.80%)
May 03, 2007 10.32 10.96 9.810 10.00 191,510 -0.01(-0.10%)
May 02, 2007 9.410 10.17 9.227 10.01 159,419 +0.54(+5.70%)
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.