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, 2009 6.110 6.190 6.000 6.030 40,007 -0.17(-2.74%)
Aug 28, 2009 6.400 6.400 6.100 6.200 25,401 -0.15(-2.36%)
Aug 27, 2009 6.330 6.380 6.140 6.350 24,198 +0.02(+0.32%)
Aug 26, 2009 6.250 6.350 6.120 6.330 61,236 +0.05(+0.80%)
Aug 25, 2009 6.210 6.350 6.200 6.280 22,000 +0.10(+1.62%)
Aug 24, 2009 6.130 6.220 6.120 6.180 24,710 +0.06(+0.98%)
Aug 21, 2009 6.160 6.180 6.000 6.120 140,484 +0.06(+0.99%)
Aug 20, 2009 6.040 6.179 5.940 6.060 47,557 +0.02(+0.33%)
Aug 19, 2009 6.000 6.090 5.920 6.040 71,311 -0.03(-0.49%)
Aug 18, 2009 6.160 6.170 6.010 6.070 69,268 -0.06(-0.98%)
Aug 17, 2009 6.340 6.460 5.990 6.130 87,693 -0.31(-4.81%)
Aug 14, 2009 6.600 6.620 6.370 6.440 76,263 -0.17(-2.57%)
Aug 13, 2009 6.650 6.787 6.520 6.610 73,575 -0.01(-0.15%)
Aug 12, 2009 6.310 6.890 6.250 6.620 75,306 +0.30(+4.75%)
Aug 11, 2009 6.570 6.710 6.320 6.320 90,637 -0.29(-4.39%)
Aug 10, 2009 6.680 6.890 6.520 6.610 63,598 -0.15(-2.22%)
Aug 07, 2009 6.740 6.890 6.540 6.760 55,278 +0.16(+2.42%)
Aug 06, 2009 6.810 6.870 6.500 6.600 118,162 -0.19(-2.80%)
Aug 05, 2009 6.620 6.880 6.450 6.790 182,278 +0.15(+2.26%)
Aug 04, 2009 6.700 6.800 6.550 6.640 137,721 -0.10(-1.48%)
Aug 03, 2009 6.520 6.765 6.460 6.740 170,205 +0.32(+4.98%)
Jul 31, 2009 6.500 6.790 6.150 6.420 244,670 +0.55(+9.37%)
Jul 30, 2009 5.900 5.980 5.410 5.870 305,319 -0.33(-5.32%)
Jul 29, 2009 6.520 6.520 6.050 6.200 185,996 -0.28(-4.32%)
Jul 28, 2009 6.280 6.545 6.170 6.480 123,160 +0.26(+4.18%)
Jul 27, 2009 6.470 6.630 6.160 6.220 116,596 -0.21(-3.27%)
Jul 24, 2009 6.370 6.540 6.220 6.430 119,628 -0.03(-0.46%)
Jul 23, 2009 6.690 6.850 6.400 6.460 99,463 -0.26(-3.87%)
Jul 22, 2009 6.630 6.860 6.580 6.720 68,545 +0.05(+0.75%)
Jul 21, 2009 6.660 6.780 6.440 6.670 47,830 +0.05(+0.76%)
Jul 20, 2009 6.610 6.710 6.410 6.620 93,259 +0.03(+0.46%)
Jul 17, 2009 6.510 6.650 6.370 6.590 42,280 +0.10(+1.54%)
Jul 16, 2009 6.470 6.630 6.380 6.490 92,111 +0.00(+0.00%)
Jul 15, 2009 6.350 6.610 6.349 6.490 84,940 +0.22(+3.51%)
Jul 14, 2009 6.320 6.390 6.200 6.270 39,014 -0.02(-0.32%)
Jul 13, 2009 6.330 6.360 6.130 6.290 61,004 -0.01(-0.16%)
Jul 10, 2009 6.310 6.390 6.123 6.300 70,053 +0.16(+2.61%)
Jul 09, 2009 6.390 6.450 6.110 6.140 56,588 -0.21(-3.31%)
Jul 08, 2009 6.460 6.460 6.140 6.350 92,656 -0.06(-0.94%)
Jul 07, 2009 6.570 6.630 6.400 6.410 59,457 -0.14(-2.14%)
Jul 06, 2009 6.830 6.880 6.550 6.550 101,673 -0.34(-4.93%)
Jul 02, 2009 7.000 7.150 6.880 6.890 72,720 -0.23(-3.23%)
Jul 01, 2009 7.000 7.340 6.840 7.120 83,882 -0.05(-0.70%)
Jun 30, 2009 7.020 7.320 6.800 7.170 175,432 +0.15(+2.14%)
Jun 29, 2009 6.490 7.040 6.450 7.020 406,373 +0.61(+9.52%)
Jun 26, 2009 6.990 7.100 6.400 6.410 437,614 -0.51(-7.37%)
Jun 25, 2009 6.530 6.920 6.350 6.920 109,833 +0.50(+7.79%)
Jun 24, 2009 6.480 6.610 6.350 6.420 93,537 -0.01(-0.16%)
Jun 23, 2009 6.280 6.510 6.200 6.430 105,373 +0.13(+2.06%)
Jun 22, 2009 6.460 6.600 6.140 6.300 129,705 -0.14(-2.17%)
Jun 19, 2009 6.630 6.820 6.370 6.440 201,469 -0.08(-1.23%)
Jun 18, 2009 6.710 6.730 6.510 6.520 86,291 -0.18(-2.69%)
Jun 17, 2009 6.640 6.910 6.600 6.700 127,807 +0.06(+0.90%)
Jun 16, 2009 6.890 6.980 6.570 6.640 101,247 -0.23(-3.35%)
Jun 15, 2009 7.340 7.340 6.820 6.870 92,962 -0.47(-6.40%)
Jun 12, 2009 7.290 7.360 7.170 7.340 59,247 +0.00(+0.00%)
Jun 11, 2009 7.340 7.410 7.260 7.340 56,643 +0.00(+0.00%)
Jun 10, 2009 7.230 7.340 7.160 7.340 74,482 +0.16(+2.23%)
Jun 09, 2009 7.230 7.230 7.005 7.180 41,654 -0.02(-0.28%)
Jun 08, 2009 7.150 7.270 7.060 7.200 64,489 -0.05(-0.69%)
Jun 05, 2009 7.440 7.450 7.130 7.250 57,607 +0.00(+0.00%)
Jun 04, 2009 7.120 7.250 7.060 7.250 62,345 +0.16(+2.26%)
Jun 03, 2009 7.350 7.440 7.010 7.090 203,871 -0.19(-2.61%)
Jun 02, 2009 6.960 7.290 6.880 7.280 103,865 +0.25(+3.56%)
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.