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 (%)
Aug 31, 2006 10.12 10.12 9.820 9.830 45,116 -0.32(-3.15%)
Aug 30, 2006 10.13 10.15 9.960 10.15 37,272 +0.03(+0.30%)
Aug 29, 2006 10.10 10.15 9.910 10.12 39,386 +0.00(+0.00%)
Aug 28, 2006 10.03 10.20 9.950 10.12 58,278 +0.15(+1.50%)
Aug 25, 2006 9.820 10.00 9.790 9.970 64,335 +0.34(+3.50%)
Aug 24, 2006 9.550 9.660 9.530 9.633 48,047 +0.18(+1.95%)
Aug 23, 2006 9.410 9.840 9.330 9.449 98,495 +0.08(+0.84%)
Aug 22, 2006 9.500 9.650 9.370 9.370 46,134 -0.06(-0.64%)
Aug 21, 2006 9.510 9.720 9.410 9.430 51,780 -0.21(-2.18%)
Aug 18, 2006 9.570 9.820 9.550 9.640 40,619 +0.05(+0.52%)
Aug 17, 2006 9.710 9.890 9.490 9.590 89,479 -0.06(-0.62%)
Aug 16, 2006 9.720 9.830 9.650 9.650 74,387 -0.07(-0.72%)
Aug 15, 2006 9.960 9.960 9.680 9.720 87,377 -0.13(-1.32%)
Aug 14, 2006 9.980 9.980 9.630 9.850 50,114 -0.09(-0.91%)
Aug 11, 2006 9.810 9.970 9.600 9.940 23,541 +0.10(+1.02%)
Aug 10, 2006 9.700 10.00 9.690 9.840 43,553 +0.15(+1.55%)
Aug 09, 2006 10.07 10.07 9.690 9.690 37,128 -0.30(-3.00%)
Aug 08, 2006 10.09 10.90 9.900 9.990 125,622 -0.09(-0.89%)
Aug 07, 2006 10.00 10.11 9.990 10.08 51,220 +0.01(+0.10%)
Aug 04, 2006 10.10 10.16 9.990 10.07 80,881 +0.03(+0.30%)
Aug 03, 2006 10.03 10.25 9.800 10.04 92,598 +0.00(+0.00%)
Aug 02, 2006 9.850 10.24 9.760 10.04 123,366 +0.24(+2.45%)
Aug 01, 2006 9.620 9.900 9.600 9.800 58,400 +0.13(+1.34%)
Jul 31, 2006 9.640 9.710 9.600 9.670 46,153 +0.04(+0.42%)
Jul 28, 2006 9.650 9.710 9.500 9.630 63,153 +0.03(+0.31%)
Jul 27, 2006 10.00 10.00 9.500 9.600 69,262 -0.36(-3.61%)
Jul 26, 2006 9.600 10.11 9.600 9.960 90,335 +0.34(+3.53%)
Jul 25, 2006 9.700 9.800 9.540 9.620 114,126 +0.00(+0.00%)
Jul 24, 2006 9.740 9.860 9.510 9.620 81,542 -0.13(-1.33%)
Jul 21, 2006 9.800 9.890 9.550 9.750 66,583 +0.00(+0.00%)
Jul 20, 2006 10.10 10.10 9.600 9.750 84,604 -0.30(-2.99%)
Jul 19, 2006 10.04 10.25 9.920 10.05 87,926 +0.17(+1.72%)
Jul 18, 2006 10.08 10.10 9.750 9.880 95,086 -0.14(-1.40%)
Jul 17, 2006 10.06 10.09 9.690 10.02 117,437 +0.19(+1.93%)
Jul 14, 2006 9.780 9.900 9.680 9.830 87,271 +0.07(+0.72%)
Jul 13, 2006 9.600 9.820 9.450 9.760 111,507 +0.11(+1.14%)
Jul 12, 2006 9.460 9.800 9.460 9.650 148,701 +0.28(+2.99%)
Jul 11, 2006 9.530 9.580 9.200 9.370 293,674 -0.23(-2.40%)
Jul 10, 2006 10.05 10.05 9.440 9.600 753,107 -0.39(-3.90%)
Jul 07, 2006 9.990 10.13 9.890 9.990 220,757 +0.00(+0.00%)
Jul 06, 2006 10.09 10.38 9.870 9.990 374,386 -0.09(-0.89%)
Jul 05, 2006 10.15 10.15 9.820 10.08 214,696 -0.22(-2.18%)
Jul 03, 2006 10.13 10.32 9.880 10.30 124,889 +0.17(+1.72%)
Jun 30, 2006 9.870 10.13 9.690 10.13 1,583,371 +0.18(+1.81%)
Jun 29, 2006 9.730 9.950 9.650 9.950 266,000 +0.32(+3.32%)
Jun 28, 2006 9.430 9.960 9.420 9.630 234,857 +0.29(+3.10%)
Jun 27, 2006 9.480 9.650 9.260 9.340 99,464 -0.14(-1.48%)
Jun 26, 2006 9.310 9.580 9.210 9.480 148,100 +0.21(+2.27%)
Jun 23, 2006 8.970 9.520 8.970 9.270 103,161 +0.29(+3.23%)
Jun 22, 2006 9.080 9.340 8.900 8.980 132,288 -0.07(-0.77%)
Jun 21, 2006 8.990 9.190 8.750 9.050 270,692 +0.08(+0.89%)
Jun 20, 2006 8.310 9.230 8.280 8.970 335,680 +0.66(+7.94%)
Jun 19, 2006 8.420 8.600 8.260 8.310 396,256 -0.05(-0.60%)
Jun 16, 2006 8.450 8.850 8.350 8.360 360,514 -0.09(-1.07%)
Jun 15, 2006 8.640 8.790 8.350 8.450 309,260 -0.14(-1.63%)
Jun 14, 2006 8.590 8.710 8.250 8.590 221,251 -0.02(-0.23%)
Jun 13, 2006 9.200 9.330 8.550 8.610 288,570 -0.61(-6.62%)
Jun 12, 2006 9.810 9.850 9.200 9.220 159,405 -0.57(-5.82%)
Jun 09, 2006 10.00 10.19 9.750 9.790 175,276 -0.16(-1.61%)
Jun 08, 2006 9.810 10.05 9.360 9.950 206,908 +0.06(+0.61%)
Jun 07, 2006 10.06 10.20 9.790 9.890 240,594 -0.12(-1.20%)
Jun 06, 2006 10.37 10.43 9.940 10.01 184,429 -0.37(-3.56%)
Jun 05, 2006 10.80 10.97 10.32 10.38 115,167 -0.46(-4.24%)
Jun 02, 2006 10.64 10.96 10.21 10.84 86,654 +0.31(+2.94%)
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.