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

Ultralife Corp (NQ: ULBI )

11.36 -0.22 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2002 2.910 3.200 2.850 3.200 170,000 +0.09(+2.89%)
Aug 29, 2002 3.010 3.150 3.010 3.110 1,100 +0.11(+3.67%)
Aug 28, 2002 2.998 3.000 2.850 3.000 1,300 -0.19(-5.96%)
Aug 27, 2002 3.101 3.190 2.820 3.190 4,300 -0.06(-1.82%)
Aug 26, 2002 3.100 3.250 3.100 3.249 8,100 +0.12(+3.80%)
Aug 23, 2002 2.810 3.130 2.800 3.130 5,000 +0.13(+4.33%)
Aug 22, 2002 2.900 3.000 2.801 3.000 6,100 +0.40(+15.38%)
Aug 21, 2002 2.600 2.750 2.600 2.600 2,200 +0.07(+2.77%)
Aug 20, 2002 2.890 2.890 2.530 2.530 3,300 +0.01(+0.26%)
Aug 16, 2002 2.880 2.929 2.523 2.523 6,300 -0.31(-10.83%)
Aug 15, 2002 2.670 2.830 2.500 2.830 363,100 +0.14(+5.20%)
Aug 14, 2002 2.810 2.810 2.500 2.690 16,900 -0.31(-10.33%)
Aug 13, 2002 3.001 3.020 2.750 3.000 17,800 -0.10(-3.23%)
Aug 12, 2002 3.110 3.110 3.100 3.100 980,000 -0.15(-4.62%)
Aug 07, 2002 3.250 3.250 3.000 3.250 8,500 +0.05(+1.56%)
Aug 06, 2002 3.250 3.500 3.102 3.200 65,100 -0.05(-1.54%)
Aug 05, 2002 3.200 3.650 3.200 3.250 1,300 -0.20(-5.80%)
Aug 02, 2002 3.450 3.450 3.450 3.450 100 +0.05(+1.47%)
Aug 01, 2002 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Jul 31, 2002 3.440 3.440 3.400 3.400 340,000 +0.01(+0.29%)
Jul 30, 2002 3.250 3.390 3.200 3.390 1,000 +0.09(+2.73%)
Jul 29, 2002 3.260 3.300 3.251 3.300 4,200 +0.05(+1.54%)
Jul 26, 2002 3.500 3.500 3.201 3.250 1,300 -0.15(-4.41%)
Jul 25, 2002 3.200 3.400 3.190 3.400 10,600 -0.13(-3.68%)
Jul 24, 2002 3.350 3.530 3.300 3.530 2,900 -0.07(-1.94%)
Jul 23, 2002 3.250 3.600 3.250 3.600 53,900 +0.20(+5.88%)
Jul 22, 2002 3.250 3.470 3.090 3.400 6,600 +0.00(+0.00%)
Jul 19, 2002 3.250 3.440 3.250 3.400 2,400 +0.14(+4.29%)
Jul 17, 2002 3.300 3.300 3.260 3.260 16,500 -0.13(-3.83%)
Jul 12, 2002 3.060 3.390 3.060 3.390 5,200 +0.09(+2.79%)
Jul 11, 2002 3.151 3.298 3.050 3.298 3,900 +0.10(+3.03%)
Jul 10, 2002 3.160 3.201 3.160 3.201 2,100 -0.05(-1.55%)
Jul 09, 2002 3.400 3.400 3.251 3.251 900 -0.15(-4.37%)
Jul 08, 2002 3.200 3.400 3.200 3.400 7,100 +0.00(+0.00%)
Jul 05, 2002 3.400 3.400 3.400 3.400 300 +0.20(+6.25%)
Jul 04, 2002 3.200 3.200 3.080 3.200 1,600 +0.00(+0.00%)
Jul 03, 2002 3.200 3.200 3.080 3.200 1,600 -0.20(-5.88%)
Jul 02, 2002 3.160 3.400 3.160 3.400 3,000 +0.10(+3.03%)
Jul 01, 2002 3.100 3.300 3.100 3.300 8,000 -0.20(-5.69%)
Jun 28, 2002 3.220 3.499 3.200 3.499 21,500 +0.10(+2.91%)
Jun 27, 2002 3.400 3.499 3.400 3.400 1,000 +0.03(+0.89%)
Jun 26, 2002 3.153 3.490 3.153 3.370 600 -0.07(-2.03%)
Jun 25, 2002 3.370 3.500 3.370 3.440 1,800 +0.06(+1.81%)
Jun 21, 2002 3.379 3.379 3.379 3.379 200 -0.00(-0.03%)
Jun 20, 2002 3.310 3.380 3.160 3.380 13,400 +0.03(+0.90%)
Jun 19, 2002 3.310 3.500 3.310 3.350 11,000 +0.05(+1.52%)
Jun 18, 2002 3.183 3.440 3.183 3.300 7,600 +0.00(+0.00%)
Jun 17, 2002 3.260 3.300 3.160 3.300 6,300 +0.02(+0.61%)
Jun 14, 2002 3.210 3.280 3.210 3.280 6,900 -0.09(-2.67%)
Jun 12, 2002 3.320 3.370 3.200 3.370 8,700 +0.06(+1.78%)
Jun 11, 2002 3.430 3.430 3.310 3.311 500 +0.01(+0.33%)
Jun 10, 2002 3.400 3.680 3.250 3.300 3,300 -0.16(-4.56%)
Jun 07, 2002 3.300 3.458 3.114 3.458 2,000 +0.16(+4.72%)
Jun 06, 2002 3.850 3.850 3.302 3.302 9,200 -0.65(-16.41%)
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.