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 (%)
Feb 28, 2017 5.450 5.550 5.345 5.450 55,784 -0.05(-0.91%)
Feb 27, 2017 5.500 5.591 5.450 5.500 59,285 +0.00(+0.00%)
Feb 24, 2017 5.500 5.500 5.300 5.500 32,902 +0.10(+1.85%)
Feb 23, 2017 5.795 5.795 5.400 5.400 43,592 -0.40(-6.90%)
Feb 22, 2017 5.900 5.907 5.750 5.800 7,687 +0.00(+0.00%)
Feb 21, 2017 5.450 6.100 5.450 5.800 59,797 +0.30(+5.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.15(-2.65%)
Feb 16, 2017 5.500 5.900 5.450 5.650 47,464 +0.20(+3.67%)
Feb 15, 2017 5.500 5.500 5.450 5.450 11,912 +0.00(+0.00%)
Feb 14, 2017 5.400 5.650 5.400 5.450 56,906 +0.15(+2.83%)
Feb 13, 2017 5.050 5.550 5.050 5.300 156,756 +0.25(+4.95%)
Feb 10, 2017 5.050 5.200 5.000 5.050 37,786 +0.00(+0.00%)
Feb 09, 2017 5.300 5.300 5.050 5.050 6,152 -0.05(-0.98%)
Feb 08, 2017 5.200 5.200 5.000 5.100 34,691 -0.15(-2.86%)
Feb 07, 2017 5.350 5.400 5.200 5.250 15,410 -0.15(-2.78%)
Feb 06, 2017 5.500 5.550 5.400 5.400 31,534 -0.10(-1.82%)
Feb 03, 2017 5.550 5.550 5.450 5.500 6,801 +0.00(+0.00%)
Feb 02, 2017 5.500 5.550 5.433 5.500 14,602 -0.05(-0.90%)
Feb 01, 2017 5.400 5.550 5.400 5.550 2,964 +0.05(+0.91%)
Jan 31, 2017 5.400 5.500 5.400 5.500 18,540 +0.05(+0.92%)
Jan 30, 2017 5.550 5.550 5.400 5.450 13,610 -0.10(-1.80%)
Jan 27, 2017 5.505 5.550 5.500 5.550 14,142 +0.05(+0.91%)
Jan 26, 2017 5.550 5.550 5.500 5.500 7,723 +0.00(+0.00%)
Jan 25, 2017 5.400 5.600 5.400 5.500 16,407 +0.10(+1.85%)
Jan 24, 2017 5.350 5.400 5.350 5.400 5,349 +0.00(+0.00%)
Jan 23, 2017 5.450 5.500 5.375 5.400 6,826 -0.05(-0.92%)
Jan 20, 2017 5.463 5.463 5.442 5.450 1,180 +0.00(+0.00%)
Jan 19, 2017 5.450 5.500 5.424 5.450 16,385 +0.05(+0.93%)
Jan 18, 2017 5.300 5.400 5.200 5.400 17,668 +0.15(+2.86%)
Jan 17, 2017 5.200 5.300 5.200 5.250 13,643 +0.05(+0.96%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 12, 2017 5.150 5.200 5.150 5.200 16,548 +0.05(+0.97%)
Jan 11, 2017 5.150 5.200 5.100 5.150 11,001 -0.05(-0.96%)
Jan 10, 2017 5.050 5.200 5.050 5.200 13,236 -0.05(-0.95%)
Jan 09, 2017 5.200 5.250 5.050 5.250 15,027 +0.04(+0.81%)
Jan 06, 2017 5.150 5.250 5.088 5.208 17,847 +0.01(+0.15%)
Jan 05, 2017 4.995 5.200 4.995 5.200 22,407 +0.25(+5.05%)
Jan 04, 2017 4.900 5.000 4.900 4.950 4,089 +0.03(+0.51%)
Jan 03, 2017 4.950 4.950 4.925 4.925 3,802 -0.03(-0.51%)
Dec 30, 2016 4.950 4.950 4.950 0 +0.10(+2.06%)
Dec 29, 2016 4.800 4.850 4.750 4.850 8,344 +0.10(+2.11%)
Dec 28, 2016 4.800 4.850 4.750 4.750 6,545 +0.00(+0.00%)
Dec 27, 2016 4.750 4.838 4.700 4.750 30,395 -0.05(-1.04%)
Dec 23, 2016 4.800 4.800 4.800 0 -0.05(-1.03%)
Dec 22, 2016 4.800 4.850 4.700 4.850 5,379 +0.09(+1.95%)
Dec 21, 2016 4.855 4.888 4.700 4.757 9,586 -0.14(-2.91%)
Dec 20, 2016 4.905 4.949 4.850 4.900 10,946 -0.01(-0.20%)
Dec 19, 2016 4.900 4.961 4.900 4.910 10,604 -0.04(-0.71%)
Dec 16, 2016 4.900 4.945 4.900 4.945 2,506 -0.00(-0.10%)
Dec 15, 2016 4.900 4.950 4.900 4.950 1,640 +0.10(+2.06%)
Dec 14, 2016 4.880 4.950 4.850 4.850 6,542 +0.00(+0.00%)
Dec 13, 2016 4.800 4.857 4.800 4.850 13,607 +0.05(+1.04%)
Dec 12, 2016 4.800 4.850 4.800 4.800 2,511 +0.05(+1.05%)
Dec 09, 2016 4.800 4.843 4.700 4.750 13,233 -0.05(-1.04%)
Dec 08, 2016 4.800 4.900 4.800 4.800 14,841 +0.00(+0.00%)
Dec 07, 2016 4.800 4.950 4.750 4.800 30,001 +0.10(+2.13%)
Dec 06, 2016 4.750 4.850 4.700 4.700 14,166 -0.10(-2.08%)
Dec 05, 2016 4.790 4.800 4.712 4.800 1,989 +0.10(+2.13%)
Dec 02, 2016 4.800 4.802 4.700 4.700 6,614 -0.05(-1.05%)
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.