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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 8.620 8.699 8.570 8.660 12,395 +0.09(+1.05%)
Sep 27, 2019 8.960 8.960 8.430 8.570 16,800 -0.46(-5.09%)
Sep 26, 2019 8.900 9.110 8.760 9.030 12,071 +0.13(+1.46%)
Sep 25, 2019 8.880 9.070 8.870 8.900 7,838 -0.06(-0.67%)
Sep 24, 2019 9.010 9.300 8.765 8.960 17,536 -0.05(-0.55%)
Sep 23, 2019 9.190 9.250 8.960 9.010 11,632 -0.17(-1.85%)
Sep 20, 2019 9.350 9.360 8.960 9.180 32,000 -0.15(-1.61%)
Sep 19, 2019 8.670 9.480 8.670 9.330 76,314 +0.66(+7.61%)
Sep 18, 2019 8.750 8.750 8.570 8.670 10,020 -0.03(-0.34%)
Sep 17, 2019 8.400 8.700 8.400 8.700 22,855 +0.30(+3.57%)
Sep 16, 2019 8.120 8.480 8.120 8.400 37,785 +0.24(+2.88%)
Sep 13, 2019 8.160 8.260 8.110 8.165 29,200 -0.04(-0.43%)
Sep 12, 2019 8.200 8.240 8.080 8.200 21,477 +0.01(+0.12%)
Sep 11, 2019 8.190 8.260 8.140 8.190 31,256 +0.02(+0.24%)
Sep 10, 2019 8.360 8.360 8.130 8.170 16,311 +0.16(+2.00%)
Sep 09, 2019 8.330 8.330 8.000 8.010 17,796 -0.39(-4.64%)
Sep 06, 2019 8.749 8.749 8.252 8.400 15,400 +0.06(+0.72%)
Sep 05, 2019 8.480 8.548 8.340 8.340 12,938 -0.03(-0.36%)
Sep 04, 2019 8.538 8.580 8.370 8.370 19,713 +0.02(+0.24%)
Sep 03, 2019 8.570 8.600 8.230 8.350 18,090 -0.22(-2.57%)
Aug 30, 2019 8.570 8.730 8.570 8.570 9,300 +0.07(+0.82%)
Aug 29, 2019 8.770 8.770 8.500 8.500 19,632 -0.08(-0.93%)
Aug 28, 2019 8.570 8.600 8.570 8.580 18,060 +0.01(+0.12%)
Aug 27, 2019 8.820 8.820 8.570 8.570 11,738 +0.00(+0.00%)
Aug 26, 2019 8.600 8.790 8.570 8.570 11,139 +0.00(+0.00%)
Aug 23, 2019 8.730 8.750 8.510 8.570 34,100 -0.18(-2.06%)
Aug 22, 2019 8.944 8.944 8.740 8.750 12,573 -0.09(-1.02%)
Aug 21, 2019 8.950 8.950 8.730 8.840 25,661 +0.06(+0.68%)
Aug 20, 2019 9.140 9.140 8.710 8.780 27,977 -0.36(-3.94%)
Aug 19, 2019 9.110 9.170 8.920 9.140 21,358 +0.11(+1.22%)
Aug 16, 2019 8.590 9.095 8.580 9.030 67,000 +0.46(+5.37%)
Aug 15, 2019 8.570 8.610 8.570 8.570 11,596 +0.00(+0.00%)
Aug 14, 2019 8.700 8.730 8.570 8.570 37,110 -0.09(-1.04%)
Aug 13, 2019 8.640 8.725 8.570 8.660 18,692 -0.02(-0.23%)
Aug 12, 2019 8.640 8.740 8.570 8.680 25,633 +0.11(+1.28%)
Aug 09, 2019 8.650 8.650 8.570 8.570 18,000 -0.08(-0.92%)
Aug 08, 2019 8.717 8.717 8.580 8.650 14,564 +0.03(+0.35%)
Aug 07, 2019 8.610 8.966 8.570 8.620 21,521 +0.05(+0.58%)
Aug 06, 2019 9.357 9.357 8.570 8.570 12,953 -0.01(-0.12%)
Aug 05, 2019 9.190 9.365 8.520 8.580 36,264 -0.67(-7.24%)
Aug 02, 2019 9.820 9.850 9.250 9.250 15,800 -0.53(-5.42%)
Aug 01, 2019 9.300 10.00 9.220 9.780 157,370 +1.05(+12.03%)
Jul 31, 2019 8.910 8.943 8.730 8.730 31,668 -0.17(-1.91%)
Jul 30, 2019 8.650 9.000 8.650 8.900 14,205 +0.16(+1.83%)
Jul 29, 2019 8.790 8.880 8.600 8.740 31,286 +0.02(+0.23%)
Jul 26, 2019 8.520 8.800 8.330 8.720 39,800 +0.08(+0.93%)
Jul 25, 2019 8.400 8.650 8.370 8.640 21,121 +0.16(+1.89%)
Jul 24, 2019 8.400 8.490 8.320 8.480 8,730 +0.13(+1.56%)
Jul 23, 2019 8.310 8.370 8.020 8.350 15,168 -0.03(-0.36%)
Jul 22, 2019 8.380 8.500 8.275 8.380 11,248 +0.07(+0.84%)
Jul 19, 2019 8.400 8.430 8.200 8.310 9,500 -0.09(-1.07%)
Jul 18, 2019 8.200 8.400 8.200 8.400 7,578 +0.22(+2.69%)
Jul 17, 2019 8.074 8.330 7.953 8.180 16,978 +0.03(+0.37%)
Jul 16, 2019 8.130 8.245 8.110 8.150 9,950 +0.07(+0.87%)
Jul 15, 2019 8.080 8.250 7.970 8.080 13,157 +0.06(+0.75%)
Jul 12, 2019 8.000 8.180 7.979 8.020 16,800 -0.07(-0.87%)
Jul 11, 2019 7.990 8.090 7.930 8.090 11,251 +0.04(+0.50%)
Jul 10, 2019 8.180 8.190 7.920 8.050 18,856 -0.14(-1.71%)
Jul 09, 2019 8.250 8.260 8.050 8.190 13,084 -0.16(-1.92%)
Jul 08, 2019 8.250 8.450 8.195 8.350 19,670 +0.10(+1.21%)
Jul 05, 2019 8.130 8.500 8.110 8.250 11,700 +0.03(+0.36%)
Jul 03, 2019 8.370 8.370 8.010 8.220 3,500 -0.20(-2.38%)
Jul 02, 2019 8.000 8.420 7.837 8.420 34,177 +0.39(+4.86%)
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.