Indicators

Ultralife Corp (NQ: ULBI )

10.55 -0.37 (-3.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.370	8.386	8.000	8.010	68,094	-0.27(-3.26%)
Jan 29, 2009	8.260	8.640	8.010	8.280	209,452	-0.49(-5.59%)
Jan 28, 2009	8.790	8.790	8.460	8.770	170,002	+0.13(+1.50%)
Jan 27, 2009	8.700	8.890	8.450	8.640	104,023	+0.01(+0.12%)
Jan 26, 2009	9.030	9.220	8.500	8.630	112,392	-0.28(-3.14%)
Jan 23, 2009	8.490	9.010	8.250	8.910	223,006	+0.31(+3.60%)
Jan 22, 2009	9.630	9.630	8.600	8.600	433,780	-1.34(-13.48%)
Jan 21, 2009	10.06	10.08	8.600	9.940	411,346	+0.01(+0.10%)
Jan 20, 2009	10.25	10.49	9.860	9.930	394,477	-0.85(-7.88%)
Jan 16, 2009	11.71	11.73	10.67	10.78	291,241	-0.85(-7.31%)
Jan 15, 2009	11.16	11.72	10.39	11.63	344,081	-0.49(-4.04%)
Jan 14, 2009	12.06	12.32	12.02	12.12	193,002	-0.21(-1.70%)
Jan 13, 2009	12.06	12.56	12.01	12.33	210,910	+0.13(+1.07%)
Jan 12, 2009	12.81	12.81	12.03	12.20	135,389	-0.60(-4.69%)
Jan 09, 2009	13.34	13.48	12.50	12.80	102,093	-0.58(-4.33%)
Jan 08, 2009	13.06	13.49	12.90	13.38	283,601	+0.19(+1.44%)
Jan 07, 2009	13.35	13.66	13.00	13.19	293,281	-0.46(-3.37%)
Jan 06, 2009	13.98	14.15	13.57	13.65	339,631	-0.10(-0.73%)
Jan 05, 2009	13.97	14.43	13.28	13.75	318,702	-0.12(-0.87%)

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.