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 (%)
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%)
Jun 01, 2006 10.24 10.73 10.07 10.53 81,291 +0.34(+3.34%)
May 31, 2006 10.43 10.62 10.14 10.19 85,626 -0.16(-1.55%)
May 30, 2006 10.84 10.92 10.34 10.35 63,850 -0.51(-4.70%)
May 26, 2006 10.93 11.05 10.81 10.86 165,665 -0.12(-1.09%)
May 25, 2006 10.75 10.98 10.62 10.98 114,878 +0.36(+3.39%)
May 24, 2006 10.43 10.75 10.25 10.62 137,391 +0.33(+3.21%)
May 23, 2006 10.33 10.45 10.20 10.29 187,306 +0.04(+0.39%)
May 22, 2006 10.45 10.52 10.10 10.25 239,526 -0.14(-1.35%)
May 19, 2006 10.34 10.57 10.29 10.39 222,190 +0.11(+1.07%)
May 18, 2006 10.70 11.00 10.19 10.28 179,959 -0.30(-2.84%)
May 17, 2006 10.39 10.82 10.39 10.58 222,499 +0.15(+1.44%)
May 16, 2006 11.36 11.39 10.40 10.43 184,410 -0.93(-8.19%)
May 15, 2006 10.20 11.62 10.20 11.36 421,045 +1.08(+10.51%)
May 12, 2006 10.95 11.08 10.20 10.28 136,380 -0.65(-5.95%)
May 11, 2006 11.05 11.23 10.80 10.93 91,054 -0.16(-1.44%)
May 10, 2006 11.46 11.84 11.05 11.09 143,852 -0.44(-3.82%)
May 09, 2006 10.99 11.80 10.88 11.53 319,447 +0.59(+5.39%)
May 08, 2006 10.49 11.12 10.40 10.94 129,336 +0.41(+3.89%)
May 05, 2006 10.70 10.70 10.47 10.53 286,451 -0.05(-0.47%)
May 04, 2006 10.36 11.00 10.36 10.58 205,711 -0.14(-1.31%)
May 03, 2006 10.80 11.08 10.51 10.72 218,724 -0.19(-1.74%)
May 02, 2006 10.75 11.10 10.60 10.91 235,323 +0.30(+2.83%)
May 01, 2006 10.90 10.95 10.50 10.61 139,812 -0.34(-3.11%)
Apr 28, 2006 10.92 11.00 10.80 10.95 91,200 -0.05(-0.45%)
Apr 27, 2006 11.23 11.28 10.86 11.00 111,381 -0.29(-2.57%)
Apr 26, 2006 11.47 11.75 10.93 11.29 201,630 -0.27(-2.34%)
Apr 25, 2006 11.78 11.88 11.39 11.56 163,300 -0.15(-1.28%)
Apr 24, 2006 12.04 12.08 11.60 11.71 177,706 -0.39(-3.22%)
Apr 21, 2006 12.23 12.25 11.75 12.10 141,912 +0.04(+0.33%)
Apr 20, 2006 12.34 12.49 11.98 12.06 136,288 -0.34(-2.74%)
Apr 19, 2006 11.97 12.45 11.89 12.40 156,693 +0.34(+2.82%)
Apr 18, 2006 11.67 12.06 11.52 12.06 162,928 +0.52(+4.51%)
Apr 17, 2006 11.50 11.97 11.34 11.54 203,918 -0.01(-0.09%)
Apr 13, 2006 11.49 11.69 11.49 11.55 74,603 +0.01(+0.09%)
Apr 12, 2006 11.48 11.66 11.48 11.54 71,777 +0.06(+0.52%)
Apr 11, 2006 11.61 11.73 11.15 11.48 189,204 -0.06(-0.52%)
Apr 10, 2006 11.05 11.69 11.00 11.54 413,152 -0.70(-5.72%)
Apr 07, 2006 12.29 12.44 12.10 12.24 116,506 -0.09(-0.73%)
Apr 06, 2006 12.42 12.54 12.22 12.33 73,340 -0.16(-1.28%)
Apr 05, 2006 12.22 12.52 12.10 12.49 67,834 +0.26(+2.13%)
Apr 04, 2006 12.37 12.58 12.11 12.23 93,630 -0.13(-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.