Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

13.06 +0.41 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 28, 2017 5.588 5.700 5.450 5.500 3,005 -0.05(-0.90%)
Apr 27, 2017 5.600 5.650 5.550 5.550 14,693 -0.05(-0.89%)
Apr 26, 2017 5.750 5.800 5.573 5.600 27,819 -0.05(-0.88%)
Apr 25, 2017 5.500 5.650 5.500 5.650 8,839 +0.15(+2.73%)
Apr 24, 2017 5.450 5.637 5.450 5.500 16,829 +0.05(+0.92%)
Apr 21, 2017 5.550 5.550 5.275 5.450 30,114 -0.20(-3.54%)
Apr 20, 2017 5.650 5.800 5.550 5.650 10,978 +0.00(+0.00%)
Apr 19, 2017 5.700 5.937 5.600 5.650 7,464 +0.00(+0.00%)
Apr 18, 2017 5.800 5.800 5.650 5.650 36,693 -0.05(-0.88%)
Apr 17, 2017 5.555 5.700 5.555 5.700 27,141 +0.11(+1.89%)
Apr 13, 2017 5.500 5.645 5.380 5.594 34,820 +0.14(+2.65%)
Apr 12, 2017 5.350 5.500 5.300 5.450 65,443 +0.10(+1.87%)
Apr 11, 2017 5.313 5.500 5.313 5.350 13,828 +0.05(+0.94%)
Apr 10, 2017 5.395 5.450 5.300 5.300 12,720 -0.05(-0.93%)
Apr 07, 2017 5.250 5.400 5.250 5.350 34,105 +0.05(+0.94%)
Apr 06, 2017 5.350 5.350 5.250 5.300 23,308 +0.05(+0.95%)
Apr 05, 2017 5.330 5.345 5.250 5.250 22,684 -0.05(-0.94%)
Apr 04, 2017 5.400 5.450 5.300 5.300 15,600 +0.00(+0.00%)
Apr 03, 2017 5.450 5.500 5.300 5.300 34,581 -0.15(-2.75%)
Mar 31, 2017 5.400 5.500 5.400 5.450 38,391 +0.00(+0.00%)
Mar 30, 2017 5.450 5.500 5.410 5.450 21,796 +0.10(+1.87%)
Mar 29, 2017 5.400 5.475 5.350 5.350 27,108 +0.00(+0.00%)
Mar 28, 2017 5.450 5.450 5.350 5.350 19,423 -0.10(-1.83%)
Mar 27, 2017 5.500 5.500 5.400 5.450 11,325 +0.00(+0.00%)
Mar 24, 2017 5.500 5.595 5.450 5.450 30,285 +0.00(+0.00%)
Mar 23, 2017 5.400 5.500 5.350 5.450 23,455 +0.10(+1.87%)
Mar 22, 2017 5.537 5.537 5.350 5.350 15,246 -0.10(-1.83%)
Mar 21, 2017 5.587 5.600 5.450 5.450 11,340 -0.05(-0.91%)
Mar 20, 2017 5.450 5.600 5.450 5.500 33,560 +0.00(+0.00%)
Mar 17, 2017 5.700 5.717 5.500 5.500 26,528 -0.15(-2.65%)
Mar 16, 2017 5.630 5.700 5.600 5.650 25,922 +0.10(+1.80%)
Mar 15, 2017 5.650 5.650 5.500 5.550 35,539 -0.05(-0.89%)
Mar 14, 2017 5.700 5.700 5.550 5.600 11,130 +0.00(+0.00%)
Mar 13, 2017 5.650 5.800 5.550 5.600 16,485 +0.05(+0.90%)
Mar 10, 2017 5.500 5.700 5.500 5.550 41,150 +0.00(+0.00%)
Mar 09, 2017 5.700 5.750 5.550 5.550 41,452 -0.20(-3.48%)
Mar 08, 2017 5.800 5.889 5.650 5.750 17,799 -0.10(-1.71%)
Mar 07, 2017 5.850 5.850 5.800 5.850 15,664 -0.05(-0.85%)
Mar 06, 2017 5.850 6.000 5.850 5.900 53,213 +0.05(+0.85%)
Mar 03, 2017 5.850 5.950 5.750 5.850 29,657 +0.05(+0.86%)
Mar 02, 2017 5.650 5.916 5.592 5.800 49,936 +0.15(+2.65%)
Mar 01, 2017 5.650 6.050 5.550 5.650 80,418 +0.20(+3.67%)
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%)
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.