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 (%)
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%)
Aug 01, 2017 6.957 6.957 6.750 6.800 39,073 -0.08(-1.09%)
Jul 31, 2017 6.950 7.050 6.875 6.875 29,777 -0.17(-2.48%)
Jul 28, 2017 7.000 7.050 6.850 7.050 19,519 +0.00(+0.00%)
Jul 27, 2017 7.050 6.900 7.050 26,094 +0.00(+0.00%)
Jul 26, 2017 7.250 7.250 6.900 7.050 13,863 -0.15(-2.08%)
Jul 25, 2017 7.200 7.350 7.150 7.200 43,488 +0.05(+0.70%)
Jul 24, 2017 6.900 7.200 6.900 7.150 42,339 +0.30(+4.38%)
Jul 21, 2017 6.800 7.150 6.750 6.850 135,728 -0.05(-0.72%)
Jul 20, 2017 7.050 7.100 6.900 6.900 34,843 -0.25(-3.50%)
Jul 19, 2017 7.150 7.200 6.900 7.150 53,785 +0.00(+0.00%)
Jul 18, 2017 7.200 7.225 7.000 7.150 36,454 -0.05(-0.69%)
Jul 17, 2017 7.300 7.408 7.100 7.200 39,681 -0.10(-1.37%)
Jul 14, 2017 7.250 7.350 7.250 7.300 16,887 +0.00(+0.00%)
Jul 13, 2017 7.200 7.350 7.151 7.300 38,736 +0.15(+2.10%)
Jul 12, 2017 7.150 7.450 7.000 7.150 97,514 +0.00(+0.00%)
Jul 11, 2017 7.200 7.250 7.100 7.150 17,934 -0.10(-1.38%)
Jul 10, 2017 7.100 7.400 7.100 7.250 37,719 +0.10(+1.40%)
Jul 07, 2017 7.100 7.150 6.900 7.150 30,328 +0.10(+1.42%)
Jul 06, 2017 6.950 7.350 6.950 7.050 49,583 +0.00(+0.00%)
Jul 05, 2017 7.650 7.650 6.949 7.050 82,820 -0.40(-5.37%)
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.