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, 2015 4.190 4.200 4.180 4.190 4,691 -0.07(-1.64%)
Jun 29, 2015 4.180 4.260 4.140 4.260 14,198 +0.09(+2.16%)
Jun 26, 2015 4.140 4.250 4.140 4.170 11,439 +0.02(+0.48%)
Jun 25, 2015 4.140 4.270 4.140 4.150 512 -0.06(-1.43%)
Jun 24, 2015 4.180 4.305 4.140 4.210 14,411 +0.03(+0.72%)
Jun 23, 2015 4.090 4.379 4.090 4.180 2,396 -0.02(-0.48%)
Jun 22, 2015 4.190 4.370 4.000 4.200 2,589 -0.02(-0.47%)
Jun 19, 2015 4.415 4.415 4.220 4.220 8,588 -0.18(-4.09%)
Jun 18, 2015 4.406 4.450 4.400 4.400 3,440 +0.00(+0.00%)
Jun 17, 2015 4.440 4.440 4.230 4.400 8,130 +0.10(+2.33%)
Jun 16, 2015 4.180 4.350 4.180 4.300 10,844 +0.02(+0.47%)
Jun 15, 2015 4.040 4.400 4.040 4.280 17,791 +0.15(+3.63%)
Jun 12, 2015 4.080 4.400 4.020 4.130 15,265 +0.05(+1.23%)
Jun 11, 2015 4.170 4.420 4.080 4.080 8,152 -0.08(-1.92%)
Jun 10, 2015 4.176 4.410 4.020 4.160 65,472 +0.04(+0.97%)
Jun 09, 2015 4.240 4.250 4.120 4.120 11,487 -0.12(-2.83%)
Jun 08, 2015 4.200 4.250 4.102 4.240 28,510 +0.08(+1.92%)
Jun 05, 2015 4.000 4.240 3.950 4.160 55,903 +0.16(+4.00%)
Jun 04, 2015 4.170 4.190 3.911 4.000 124,083 -0.24(-5.66%)
Jun 03, 2015 4.047 4.250 4.047 4.240 33,298 +0.21(+5.21%)
Jun 02, 2015 4.080 4.080 4.000 4.030 65,803 +0.00(+0.00%)
Jun 01, 2015 4.090 4.160 4.040 4.030 52,717 -0.10(-2.42%)
May 29, 2015 4.140 4.200 4.000 4.130 13,177 -0.02(-0.48%)
May 28, 2015 3.950 4.170 3.950 4.150 75,623 +0.25(+6.41%)
May 27, 2015 4.340 4.350 3.870 3.900 236,986 -0.39(-9.09%)
May 26, 2015 4.300 4.360 4.200 4.290 44,208 +0.04(+1.06%)
May 22, 2015 4.350 4.245 4.245 4.245 16,100 -0.07(-1.51%)
May 21, 2015 4.429 4.450 4.300 4.310 56,083 +0.02(+0.47%)
May 20, 2015 4.190 4.320 4.190 4.290 33,917 +0.10(+2.39%)
May 19, 2015 4.200 4.200 4.180 4.190 22,276 -0.04(-0.95%)
May 18, 2015 4.200 4.250 4.200 4.230 7,963 +0.00(+0.00%)
May 15, 2015 4.200 4.240 4.150 4.230 21,861 +0.05(+1.20%)
May 14, 2015 4.100 4.180 4.100 4.180 14,310 +0.06(+1.46%)
May 13, 2015 4.200 4.200 4.120 4.120 5,684 -0.07(-1.67%)
May 12, 2015 4.110 4.190 4.080 4.190 15,607 +0.14(+3.46%)
May 11, 2015 4.120 4.150 3.900 4.050 1,121,814 -0.10(-2.41%)
May 08, 2015 3.965 4.150 3.965 4.150 3,976 +0.19(+4.80%)
May 07, 2015 4.030 4.030 3.830 3.960 65,713 -0.04(-1.00%)
May 06, 2015 4.000 4.160 3.880 4.000 45,548 -0.05(-1.23%)
May 05, 2015 4.029 4.090 4.029 4.050 25,258 +0.00(+0.00%)
May 04, 2015 4.100 4.181 4.000 4.050 67,130 -0.05(-1.22%)
May 01, 2015 4.220 4.220 4.080 4.100 9,801 -0.06(-1.56%)
Apr 30, 2015 4.250 4.250 3.870 4.165 54,740 +0.12(+3.09%)
Apr 29, 2015 3.930 4.040 3.900 4.040 3,589 +0.19(+4.94%)
Apr 28, 2015 3.800 3.920 3.800 3.850 7,909 -0.02(-0.52%)
Apr 27, 2015 4.010 4.150 3.860 3.870 53,692 -0.09(-2.27%)
Apr 24, 2015 3.890 4.140 3.830 3.960 55,208 +0.12(+3.13%)
Apr 23, 2015 3.790 3.840 3.790 3.840 2,932 +0.00(+0.00%)
Apr 22, 2015 3.810 3.840 3.810 3.840 3,329 +0.00(+0.00%)
Apr 21, 2015 3.760 3.840 3.760 3.840 6,485 +0.05(+1.32%)
Apr 20, 2015 3.800 3.830 3.760 3.790 27,201 +0.03(+0.80%)
Apr 17, 2015 3.710 3.760 3.710 3.760 4,431 +0.06(+1.62%)
Apr 16, 2015 3.900 3.950 3.550 3.700 26,889 -0.27(-6.80%)
Apr 15, 2015 3.841 3.970 3.830 3.970 13,685 +0.00(+0.00%)
Apr 14, 2015 3.930 3.970 3.840 3.970 6,732 +0.10(+2.58%)
Apr 13, 2015 3.810 3.990 3.810 3.870 1,797 -0.01(-0.26%)
Apr 10, 2015 3.650 3.930 3.640 3.880 6,230 +0.27(+7.48%)
Apr 09, 2015 3.570 3.990 3.510 3.610 11,260 +0.05(+1.40%)
Apr 08, 2015 3.790 3.840 3.540 3.560 14,621 -0.22(-5.82%)
Apr 07, 2015 3.810 3.990 3.780 3.780 3,641 -0.08(-2.07%)
Apr 06, 2015 3.855 3.990 3.810 3.860 7,894 -0.12(-3.02%)
Apr 02, 2015 3.860 3.980 3.980 3.980 3,100 +0.04(+1.02%)
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.