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 (%)
Oct 31, 2017 7.150 7.600 7.050 7.500 72,471 +0.30(+4.17%)
Oct 30, 2017 7.100 7.400 7.100 7.200 22,333 -0.20(-2.70%)
Oct 27, 2017 7.500 7.600 7.250 7.400 23,792 -0.05(-0.67%)
Oct 26, 2017 7.409 7.700 7.200 7.450 54,063 +0.25(+3.47%)
Oct 25, 2017 7.250 7.428 7.050 7.200 23,672 +0.00(+0.00%)
Oct 24, 2017 7.050 7.400 7.000 7.200 22,214 +0.15(+2.13%)
Oct 23, 2017 7.350 7.450 7.000 7.050 12,618 -0.05(-0.70%)
Oct 20, 2017 7.432 7.550 7.100 7.100 37,245 -0.30(-4.05%)
Oct 19, 2017 7.350 7.550 7.350 7.400 28,074 -0.17(-2.31%)
Oct 18, 2017 7.500 7.650 7.500 7.575 17,222 +0.08(+1.00%)
Oct 17, 2017 7.650 7.767 7.500 7.500 16,397 -0.20(-2.60%)
Oct 16, 2017 7.450 7.705 7.425 7.700 58,458 +0.20(+2.67%)
Oct 13, 2017 7.450 7.500 7.309 7.500 24,770 +0.15(+2.04%)
Oct 12, 2017 7.500 7.700 7.250 7.350 50,932 -0.10(-1.34%)
Oct 11, 2017 7.550 7.250 7.450 37,647 -0.05(-0.67%)
Oct 10, 2017 7.450 7.870 6.850 7.500 139,538 -0.05(-0.66%)
Oct 09, 2017 7.550 7.900 7.400 7.550 55,617 +0.05(+0.67%)
Oct 06, 2017 7.250 7.550 7.150 7.500 129,387 +0.30(+4.17%)
Oct 05, 2017 7.100 7.250 6.850 7.200 131,815 +0.05(+0.70%)
Oct 04, 2017 7.050 7.150 6.750 7.150 57,805 +0.25(+3.62%)
Oct 03, 2017 6.850 7.050 6.750 6.900 44,117 +0.10(+1.47%)
Oct 02, 2017 6.700 7.117 6.500 6.800 88,784 +0.05(+0.74%)
Sep 29, 2017 6.750 6.950 6.750 6.750 9,613 -0.05(-0.74%)
Sep 28, 2017 6.800 6.950 6.500 6.800 20,292 +0.10(+1.49%)
Sep 27, 2017 6.800 6.881 6.505 6.700 21,485 +0.00(+0.00%)
Sep 26, 2017 6.700 6.800 6.500 6.700 30,950 -0.05(-0.74%)
Sep 25, 2017 7.000 7.000 6.500 6.750 51,534 -0.30(-4.26%)
Sep 22, 2017 7.150 7.150 6.950 7.050 16,991 -0.05(-0.70%)
Sep 21, 2017 7.050 7.100 6.946 7.100 15,897 +0.10(+1.43%)
Sep 20, 2017 7.200 7.200 6.855 7.000 43,229 -0.15(-2.10%)
Sep 19, 2017 7.050 7.150 6.950 7.150 32,689 +0.10(+1.42%)
Sep 18, 2017 6.700 7.100 6.700 7.050 51,541 +0.30(+4.44%)
Sep 15, 2017 6.800 7.000 6.750 6.750 38,559 -0.10(-1.46%)
Sep 14, 2017 7.000 7.000 6.750 6.850 38,823 -0.05(-0.72%)
Sep 13, 2017 6.600 6.900 6.500 6.900 40,998 +0.30(+4.55%)
Sep 12, 2017 6.400 6.400 6.400 6.600 35,657 +0.10(+1.54%)
Sep 11, 2017 6.500 6.518 6.350 6.500 37,693 +0.00(+0.00%)
Sep 08, 2017 6.500 6.700 6.450 6.500 33,200 -0.10(-1.52%)
Sep 07, 2017 6.450 6.700 6.355 6.600 23,004 +0.20(+3.12%)
Sep 06, 2017 6.550 6.550 6.250 6.400 28,914 -0.05(-0.78%)
Sep 05, 2017 6.400 6.600 6.350 6.450 21,504 -0.05(-0.77%)
Sep 01, 2017 6.450 6.563 6.450 6.500 10,244 +0.00(+0.00%)
Aug 31, 2017 6.650 6.700 6.450 6.500 16,897 -0.15(-2.26%)
Aug 30, 2017 6.450 6.700 6.450 6.650 33,378 +0.20(+3.10%)
Aug 29, 2017 6.300 6.450 6.300 6.450 9,565 +0.15(+2.38%)
Aug 28, 2017 6.300 6.400 6.250 6.300 20,603 -0.05(-0.79%)
Aug 25, 2017 6.350 6.300 6.350 7,392 +0.00(+0.00%)
Aug 24, 2017 6.400 6.400 6.300 6.350 11,477 +0.00(+0.00%)
Aug 23, 2017 6.485 6.485 6.300 6.350 21,868 +0.00(+0.00%)
Aug 22, 2017 6.600 6.650 6.350 6.350 25,076 -0.15(-2.31%)
Aug 21, 2017 6.750 6.800 6.500 6.500 28,571 -0.30(-4.41%)
Aug 18, 2017 6.305 6.800 6.305 6.800 31,251 +0.15(+2.26%)
Aug 17, 2017 6.650 6.750 6.450 6.650 48,843 -0.10(-1.48%)
Aug 16, 2017 6.600 6.800 6.100 6.750 40,585 +0.10(+1.50%)
Aug 15, 2017 6.750 6.755 6.600 6.650 35,607 -0.10(-1.48%)
Aug 14, 2017 6.550 6.785 6.500 6.750 18,148 +0.20(+3.05%)
Aug 11, 2017 6.600 6.725 6.550 6.550 52,986 -0.05(-0.76%)
Aug 10, 2017 6.800 6.800 6.600 6.600 23,565 -0.05(-0.75%)
Aug 09, 2017 6.600 6.750 6.468 6.650 22,451 +0.00(+0.00%)
Aug 08, 2017 6.750 6.885 6.600 6.650 17,064 -0.05(-0.75%)
Aug 07, 2017 6.850 6.950 6.505 6.700 59,475 -0.10(-1.47%)
Aug 04, 2017 6.450 6.800 6.450 6.800 31,922 +0.35(+5.43%)
Aug 03, 2017 6.900 6.900 6.350 6.450 59,330 -0.50(-7.19%)
Aug 02, 2017 6.850 6.950 6.550 6.950 46,092 +0.15(+2.21%)
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.