Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

11.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 31, 2016 4.300 4.300 4.050 4.120 12,886 -0.19(-4.41%)
May 27, 2016 4.200 4.310 4.310 4.310 9,800 +0.08(+1.89%)
May 26, 2016 4.230 4.320 4.060 4.230 10,159 +0.02(+0.48%)
May 25, 2016 4.140 4.270 4.100 4.210 10,892 +0.15(+3.69%)
May 24, 2016 4.130 4.190 4.000 4.060 39,604 -0.05(-1.22%)
May 23, 2016 3.840 4.140 3.840 4.110 28,228 +0.30(+7.87%)
May 20, 2016 3.780 3.920 3.770 3.810 30,802 +0.05(+1.33%)
May 19, 2016 3.876 3.876 3.760 3.760 17,080 -0.01(-0.27%)
May 18, 2016 3.830 3.860 3.750 3.770 30,112 -0.03(-0.79%)
May 17, 2016 3.840 3.940 3.800 3.800 29,392 -0.01(-0.26%)
May 16, 2016 3.840 4.150 3.730 3.810 47,510 +0.02(+0.53%)
May 13, 2016 4.130 4.146 3.760 3.790 109,118 -0.32(-7.79%)
May 12, 2016 4.120 4.270 4.081 4.110 59,141 +0.00(+0.00%)
May 11, 2016 4.010 4.230 4.010 4.110 43,119 +0.09(+2.24%)
May 10, 2016 4.090 4.090 4.000 4.020 56,306 -0.09(-2.19%)
May 09, 2016 4.160 4.160 3.860 4.110 58,605 -0.06(-1.44%)
May 06, 2016 4.100 4.236 3.955 4.170 25,877 +0.08(+1.96%)
May 05, 2016 4.070 4.290 3.760 4.090 278,397 +0.00(+0.00%)
May 04, 2016 4.300 4.320 4.070 4.090 128,985 -0.27(-6.19%)
May 03, 2016 4.510 4.542 4.310 4.360 34,366 -0.24(-5.22%)
May 02, 2016 4.800 4.902 4.490 4.600 52,112 -0.17(-3.56%)
Apr 29, 2016 4.900 5.025 4.760 4.770 15,011 -0.04(-0.83%)
Apr 28, 2016 5.140 5.360 4.800 4.810 40,103 -0.55(-10.26%)
Apr 27, 2016 5.500 5.615 5.130 5.360 9,084 -0.14(-2.55%)
Apr 26, 2016 5.690 5.767 5.230 5.500 54,846 -0.23(-4.01%)
Apr 25, 2016 5.720 5.970 5.661 5.730 27,336 -0.11(-1.88%)
Apr 22, 2016 5.770 6.150 5.610 5.840 49,405 +0.14(+2.46%)
Apr 21, 2016 5.450 5.869 5.410 5.700 49,533 +0.19(+3.45%)
Apr 20, 2016 5.520 5.792 5.460 5.510 2,709 -0.01(-0.18%)
Apr 19, 2016 5.770 5.800 5.410 5.520 25,713 -0.28(-4.83%)
Apr 18, 2016 5.150 5.980 5.150 5.800 63,437 +0.58(+11.11%)
Apr 15, 2016 5.060 5.290 5.030 5.220 10,804 +0.09(+1.75%)
Apr 14, 2016 5.030 5.290 5.030 5.130 14,531 +0.06(+1.18%)
Apr 13, 2016 5.010 5.175 5.010 5.070 15,968 +0.04(+0.80%)
Apr 12, 2016 5.020 5.130 5.020 5.030 2,992 -0.01(-0.20%)
Apr 11, 2016 4.970 5.150 4.970 5.040 20,530 +0.09(+1.82%)
Apr 08, 2016 5.000 5.140 4.950 4.950 6,275 -0.06(-1.20%)
Apr 07, 2016 5.000 5.015 5.000 5.010 1,873 +0.01(+0.20%)
Apr 06, 2016 4.990 5.060 4.990 5.000 4,011 -0.01(-0.20%)
Apr 05, 2016 4.990 5.060 4.990 5.010 6,164 -0.04(-0.79%)
Apr 04, 2016 5.060 5.202 4.970 5.050 8,602 -0.05(-0.98%)
Apr 01, 2016 5.100 5.210 4.990 5.100 22,120 -0.02(-0.39%)
Mar 31, 2016 4.940 5.300 4.940 5.120 17,536 +0.16(+3.23%)
Mar 30, 2016 4.960 5.090 4.960 4.960 4,628 -0.06(-1.20%)
Mar 29, 2016 5.000 5.090 4.990 5.020 5,493 -0.03(-0.59%)
Mar 28, 2016 5.060 5.160 5.050 5.050 2,932 +0.01(+0.20%)
Mar 24, 2016 5.160 5.040 5.040 5.040 10,000 +0.04(+0.80%)
Mar 23, 2016 5.130 5.130 4.910 5.000 5,561 -0.11(-2.15%)
Mar 22, 2016 5.180 5.260 5.105 5.110 5,717 -0.06(-1.16%)
Mar 21, 2016 5.190 5.190 5.160 5.170 3,089 -0.07(-1.33%)
Mar 18, 2016 5.110 5.888 5.040 5.240 19,744 +0.06(+1.16%)
Mar 17, 2016 4.990 5.240 4.820 5.180 39,803 +0.15(+2.98%)
Mar 16, 2016 5.080 5.130 5.030 5.030 4,004 -0.10(-1.95%)
Mar 15, 2016 4.930 5.300 4.930 5.130 18,076 +0.15(+3.01%)
Mar 14, 2016 5.030 5.120 4.840 4.980 10,289 -0.11(-2.16%)
Mar 11, 2016 5.140 5.290 5.090 5.090 3,442 -0.06(-1.17%)
Mar 10, 2016 5.120 5.406 5.030 5.150 7,693 +0.02(+0.39%)
Mar 09, 2016 5.140 5.390 5.130 5.130 13,451 -0.02(-0.39%)
Mar 08, 2016 5.100 5.280 5.100 5.150 11,953 +0.08(+1.58%)
Mar 07, 2016 5.030 5.150 5.030 5.070 15,553 -0.03(-0.59%)
Mar 04, 2016 5.030 5.150 4.975 5.100 8,515 +0.05(+0.99%)
Mar 03, 2016 4.970 5.110 4.970 5.050 11,618 +0.02(+0.40%)
Mar 02, 2016 4.870 5.090 4.870 5.030 16,399 +0.08(+1.62%)
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.