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

Ultralife Corp (NQ: ULBI )

12.55 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 7.130 7.230 6.810 7.050 29,688 +0.05(+0.71%)
Apr 29, 2020 6.912 7.165 6.912 7.000 10,556 -0.01(-0.14%)
Apr 28, 2020 7.120 7.250 6.450 7.010 18,889 -0.08(-1.13%)
Apr 27, 2020 6.980 7.103 6.650 7.090 12,899 +0.22(+3.20%)
Apr 24, 2020 7.150 7.150 6.850 6.870 8,600 -0.19(-2.69%)
Apr 23, 2020 6.891 7.160 6.542 7.060 24,382 +0.21(+3.07%)
Apr 22, 2020 6.620 6.940 6.200 6.850 31,227 +0.19(+2.85%)
Apr 21, 2020 6.420 6.680 6.185 6.660 3,691 -0.09(-1.33%)
Apr 20, 2020 6.120 6.750 6.120 6.750 12,588 +0.54(+8.70%)
Apr 17, 2020 6.100 6.300 5.900 6.210 6,600 +0.21(+3.50%)
Apr 16, 2020 5.960 6.280 5.910 6.000 17,924 -0.02(-0.33%)
Apr 15, 2020 6.060 6.130 6.000 6.020 11,217 -0.29(-4.60%)
Apr 14, 2020 6.140 6.640 6.100 6.310 48,881 +0.17(+2.77%)
Apr 13, 2020 6.510 6.510 6.120 6.140 12,998 -0.36(-5.54%)
Apr 09, 2020 6.730 6.730 6.050 6.500 36,300 -0.12(-1.81%)
Apr 08, 2020 6.550 6.980 6.350 6.620 76,029 +0.12(+1.85%)
Apr 07, 2020 6.180 6.500 6.140 6.500 14,098 +0.38(+6.12%)
Apr 06, 2020 5.650 6.200 5.650 6.125 7,571 +0.46(+8.12%)
Apr 03, 2020 4.920 5.790 4.900 5.665 19,500 +0.67(+13.41%)
Apr 02, 2020 4.960 5.120 4.850 4.995 72,840 -0.12(-2.25%)
Apr 01, 2020 5.170 5.240 5.040 5.110 9,181 -0.09(-1.73%)
Mar 31, 2020 5.330 6.200 5.000 5.200 49,571 -0.09(-1.70%)
Mar 30, 2020 5.300 5.940 5.260 5.290 18,256 -0.11(-2.04%)
Mar 27, 2020 5.750 5.750 5.400 5.400 23,200 -0.19(-3.40%)
Mar 26, 2020 5.500 6.080 5.500 5.590 33,703 -0.08(-1.41%)
Mar 25, 2020 5.226 5.765 5.160 5.670 46,738 +0.53(+10.31%)
Mar 24, 2020 5.020 5.810 5.020 5.140 37,186 +0.09(+1.78%)
Mar 23, 2020 4.910 5.445 4.910 5.050 54,884 -0.26(-4.90%)
Mar 20, 2020 5.500 5.680 5.140 5.310 107,800 -0.16(-2.93%)
Mar 19, 2020 5.540 5.690 5.360 5.470 48,771 -0.07(-1.26%)
Mar 18, 2020 5.970 5.970 5.080 5.540 23,081 -0.55(-9.03%)
Mar 17, 2020 5.080 6.190 4.950 6.090 68,407 +0.89(+17.11%)
Mar 16, 2020 5.129 5.415 5.077 5.200 11,788 -0.49(-8.61%)
Mar 13, 2020 5.460 5.880 5.360 5.690 49,500 +0.15(+2.71%)
Mar 12, 2020 6.240 6.430 5.480 5.540 44,948 -0.90(-13.98%)
Mar 11, 2020 6.589 6.589 6.350 6.440 22,357 -0.26(-3.88%)
Mar 10, 2020 6.830 6.830 6.465 6.700 40,146 +0.00(+0.00%)
Mar 09, 2020 6.710 6.850 6.680 6.700 55,943 -0.30(-4.29%)
Mar 06, 2020 6.850 7.030 6.600 7.000 28,200 +0.09(+1.30%)
Mar 05, 2020 7.050 7.340 6.900 6.910 35,779 -0.14(-1.99%)
Mar 04, 2020 7.100 7.200 7.050 7.050 24,146 -0.02(-0.28%)
Mar 03, 2020 7.050 7.395 7.050 7.070 19,463 +0.07(+1.00%)
Mar 02, 2020 7.120 7.260 7.000 7.000 28,876 -0.08(-1.13%)
Feb 28, 2020 6.960 7.318 6.950 7.080 35,300 +0.01(+0.14%)
Feb 27, 2020 7.260 7.425 6.985 7.070 41,948 -0.19(-2.62%)
Feb 26, 2020 7.310 7.400 7.250 7.260 17,056 -0.04(-0.55%)
Feb 25, 2020 7.490 7.806 7.300 7.300 25,442 -0.22(-2.93%)
Feb 24, 2020 7.300 7.650 7.270 7.520 65,741 -0.19(-2.46%)
Feb 21, 2020 7.850 8.080 7.520 7.710 19,700 -0.04(-0.52%)
Feb 20, 2020 7.050 7.880 7.017 7.750 60,947 +0.62(+8.70%)
Feb 19, 2020 7.310 7.388 7.035 7.130 155,593 -0.02(-0.28%)
Feb 18, 2020 7.410 7.580 7.150 7.150 96,775 -0.17(-2.32%)
Feb 14, 2020 7.400 7.635 7.240 7.320 29,600 -0.06(-0.81%)
Feb 13, 2020 7.710 7.730 7.380 7.380 22,096 -0.41(-5.26%)
Feb 12, 2020 7.710 7.940 7.680 7.790 17,996 -0.10(-1.27%)
Feb 11, 2020 7.920 7.923 7.750 7.890 22,348 +0.09(+1.15%)
Feb 10, 2020 7.850 7.865 7.600 7.800 29,990 +0.00(+0.00%)
Feb 07, 2020 7.810 7.920 7.640 7.800 56,800 +0.15(+1.96%)
Feb 06, 2020 7.800 8.460 7.500 7.650 105,788 +0.65(+9.29%)
Feb 05, 2020 7.040 7.250 6.950 7.000 17,209 -0.16(-2.23%)
Feb 04, 2020 7.100 7.225 7.070 7.160 21,030 +0.13(+1.85%)
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.