Skip to main content
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 (%)
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%)
Apr 01, 2015 3.900 4.000 3.900 3.940 4,357 +0.00(+0.07%)
Mar 30, 2015 4.000 3.937 3.937 3.937 75 -0.05(-1.20%)
Mar 27, 2015 4.000 4.000 3.985 3.985 696 +0.10(+2.44%)
Mar 26, 2015 4.000 4.000 3.890 3.890 1,912 +0.13(+3.45%)
Mar 25, 2015 3.900 3.980 3.710 3.760 3,903 -0.19(-4.81%)
Mar 24, 2015 3.790 3.980 3.790 3.950 24,555 +0.07(+1.80%)
Mar 23, 2015 3.710 3.890 3.710 3.880 845 +0.20(+5.43%)
Mar 20, 2015 3.850 3.890 3.680 3.680 3,847 -0.04(-1.08%)
Mar 19, 2015 3.640 3.870 3.640 3.720 992 +0.00(+0.00%)
Mar 18, 2015 3.628 3.779 3.628 3.720 15,646 +0.01(+0.30%)
Mar 17, 2015 3.890 3.900 3.701 3.709 55,783 -0.08(-2.14%)
Mar 16, 2015 3.960 4.250 3.640 3.790 72,061 -0.17(-4.29%)
Mar 13, 2015 4.030 4.030 3.733 3.960 34,473 -0.00(-0.03%)
Mar 12, 2015 3.800 4.190 3.800 3.961 77,476 +0.04(+1.05%)
Mar 11, 2015 3.850 3.940 3.680 3.920 34,753 +0.37(+10.42%)
Mar 10, 2015 3.580 3.660 3.480 3.550 10,809 -0.05(-1.39%)
Mar 09, 2015 3.720 3.850 3.580 3.600 42,971 -0.21(-5.51%)
Mar 06, 2015 3.850 3.890 3.670 3.810 4,471 -0.14(-3.54%)
Mar 05, 2015 3.623 3.950 3.623 3.950 36,167 +0.28(+7.51%)
Mar 04, 2015 3.612 3.750 3.600 3.674 7,178 +0.04(+1.21%)
Mar 03, 2015 3.740 3.750 3.590 3.630 3,929 -0.06(-1.63%)
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.