Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.25 -0.40 (-3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Jan 02, 2009 13.58 14.00 12.70 13.87 133,379 +0.46(+3.43%)
Dec 31, 2008 13.90 14.00 13.39 13.41 0 -0.49(-3.53%)
Dec 30, 2008 12.57 13.95 12.50 13.90 1,629,460 +1.34(+10.67%)
Dec 29, 2008 11.63 12.75 11.43 12.56 389,639 +1.05(+9.12%)
Dec 26, 2008 11.47 11.71 11.13 11.51 48,147 +0.11(+0.96%)
Dec 24, 2008 11.22 11.42 11.20 11.40 46,378 +0.16(+1.42%)
Dec 23, 2008 10.94 11.69 10.85 11.24 95,453 +0.46(+4.27%)
Dec 22, 2008 11.75 11.75 10.33 10.78 179,783 -0.93(-7.94%)
Dec 19, 2008 11.25 11.74 10.83 11.71 414,491 +0.75(+6.84%)
Dec 18, 2008 10.82 11.09 10.50 10.96 159,791 +0.22(+2.05%)
Dec 17, 2008 10.41 10.89 10.20 10.74 200,307 +0.46(+4.47%)
Dec 16, 2008 10.21 10.46 9.900 10.28 135,007 +0.30(+3.01%)
Dec 15, 2008 10.33 10.36 9.570 9.980 81,759 -0.25(-2.44%)
Dec 12, 2008 9.570 10.40 9.400 10.23 103,508 +0.54(+5.57%)
Dec 11, 2008 10.08 10.40 9.640 9.690 139,945 -0.53(-5.19%)
Dec 10, 2008 10.10 10.39 9.820 10.22 80,666 +0.27(+2.71%)
Dec 09, 2008 10.06 10.49 9.950 9.950 132,130 -0.55(-5.24%)
Dec 08, 2008 10.45 10.60 10.00 10.50 185,317 +0.27(+2.64%)
Dec 05, 2008 8.860 10.28 8.860 10.23 158,834 +1.20(+13.29%)
Dec 04, 2008 9.260 9.880 8.820 9.030 140,651 -0.37(-3.94%)
Dec 03, 2008 9.000 9.830 8.590 9.400 140,664 +0.55(+6.21%)
Dec 02, 2008 8.570 9.130 8.430 8.850 174,160 +0.50(+5.99%)
Dec 01, 2008 9.780 9.780 8.320 8.350 132,345 -1.85(-18.14%)
Nov 28, 2008 9.990 10.21 9.700 10.20 36,590 +0.10(+0.99%)
Nov 26, 2008 8.590 10.10 8.430 10.10 238,501 +1.29(+14.64%)
Nov 25, 2008 8.590 9.070 8.290 8.810 112,681 +0.36(+4.26%)
Nov 24, 2008 9.250 9.490 8.160 8.450 200,793 -0.70(-7.65%)
Nov 21, 2008 7.620 9.250 7.540 9.150 144,297 +1.71(+22.98%)
Nov 20, 2008 8.180 8.460 7.320 7.440 122,093 -0.84(-10.14%)
Nov 19, 2008 8.840 8.990 8.230 8.280 89,503 -0.64(-7.17%)
Nov 18, 2008 8.810 8.980 8.340 8.920 87,198 +0.16(+1.83%)
Nov 17, 2008 9.020 9.500 8.700 8.760 49,566 -0.32(-3.52%)
Nov 14, 2008 9.850 9.860 9.064 9.080 51,405 -0.91(-9.11%)
Nov 13, 2008 9.120 10.00 8.660 9.990 116,684 +0.95(+10.51%)
Nov 12, 2008 9.640 9.770 8.990 9.040 81,029 -0.74(-7.57%)
Nov 11, 2008 9.390 9.910 9.020 9.780 124,354 +0.32(+3.38%)
Nov 10, 2008 9.510 9.750 8.980 9.460 77,320 -0.02(-0.21%)
Nov 07, 2008 8.510 9.520 8.510 9.480 82,219 +1.06(+12.59%)
Nov 06, 2008 8.200 8.950 8.100 8.420 115,829 +0.17(+2.06%)
Nov 05, 2008 9.010 9.200 8.230 8.250 84,498 -0.89(-9.74%)
Nov 04, 2008 9.040 9.260 8.700 9.140 77,387 +0.45(+5.18%)
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.