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 (%)
Jun 30, 2003 10.35 10.35 9.630 10.00 82,800 -0.29(-2.82%)
Jun 27, 2003 10.35 10.40 10.05 10.29 54,500 -0.03(-0.29%)
Jun 26, 2003 9.820 10.49 9.820 10.32 208,300 +0.33(+3.30%)
Jun 25, 2003 9.850 9.990 9.500 9.990 60,300 +0.16(+1.63%)
Jun 24, 2003 9.390 9.840 9.390 9.830 55,200 +0.23(+2.40%)
Jun 23, 2003 9.340 9.750 9.340 9.600 128,800 +0.25(+2.67%)
Jun 20, 2003 9.690 9.890 9.200 9.350 48,700 +0.02(+0.21%)
Jun 19, 2003 9.900 9.900 9.150 9.330 41,200 -0.45(-4.60%)
Jun 18, 2003 9.700 9.830 9.500 9.780 29,300 -0.18(-1.81%)
Jun 17, 2003 9.720 10.13 9.680 9.960 39,600 -0.05(-0.50%)
Jun 16, 2003 10.25 10.25 9.700 10.01 183,300 -0.09(-0.89%)
Jun 13, 2003 10.10 10.14 9.600 10.10 158,700 -0.12(-1.17%)
Jun 12, 2003 9.520 10.24 9.100 10.22 251,400 +0.71(+7.47%)
Jun 11, 2003 9.440 10.00 9.110 9.510 80,800 -0.09(-0.94%)
Jun 10, 2003 10.05 10.06 9.500 9.600 73,300 -0.40(-4.00%)
Jun 09, 2003 9.930 10.20 9.440 10.00 175,900 +0.07(+0.70%)
Jun 06, 2003 10.13 10.95 9.650 9.930 187,000 -0.01(-0.10%)
Jun 05, 2003 9.750 10.30 9.410 9.940 269,400 +0.19(+1.95%)
Jun 04, 2003 9.130 9.850 8.950 9.750 535,500 +0.75(+8.33%)
Jun 03, 2003 8.750 9.340 8.520 9.000 147,900 +0.13(+1.47%)
Jun 02, 2003 9.320 9.390 8.430 8.870 227,200 -0.06(-0.66%)
May 30, 2003 9.390 9.390 8.830 8.929 125,200 -0.38(-4.09%)
May 29, 2003 9.430 9.430 8.800 9.310 231,700 -0.12(-1.27%)
May 28, 2003 8.980 9.600 8.900 9.430 584,400 +0.45(+5.00%)
May 27, 2003 9.000 9.190 8.650 8.981 409,000 +0.00(+0.01%)
May 23, 2003 8.900 9.000 8.600 8.980 159,300 +0.21(+2.41%)
May 22, 2003 8.700 8.950 8.290 8.769 259,100 +0.17(+1.97%)
May 21, 2003 7.490 8.650 7.490 8.600 629,900 +1.25(+17.01%)
May 20, 2003 7.140 7.540 7.100 7.350 277,700 +0.40(+5.76%)
May 19, 2003 6.380 7.150 6.310 6.950 351,600 +0.55(+8.59%)
May 16, 2003 6.470 6.470 6.250 6.400 27,200 +0.00(+0.00%)
May 15, 2003 6.200 6.400 6.150 6.400 124,700 +0.25(+4.07%)
May 14, 2003 6.380 6.500 6.070 6.150 229,500 +0.02(+0.33%)
May 13, 2003 5.600 6.190 5.440 6.130 831,000 +0.95(+18.34%)
May 12, 2003 5.500 5.570 4.920 5.180 81,600 +0.12(+2.37%)
May 09, 2003 5.010 5.150 5.010 5.060 2,400 -0.04(-0.78%)
May 08, 2003 4.850 5.110 4.850 5.100 19,000 -0.07(-1.35%)
May 07, 2003 5.000 5.170 4.880 5.170 15,900 +0.12(+2.38%)
May 06, 2003 5.000 5.170 5.000 5.050 18,000 +0.01(+0.20%)
May 05, 2003 5.120 5.120 4.760 5.040 33,700 -0.09(-1.75%)
May 02, 2003 5.130 5.160 5.120 5.130 12,400 +0.04(+0.79%)
May 01, 2003 4.910 5.090 4.900 5.090 6,000 -0.05(-0.91%)
Apr 30, 2003 5.110 5.140 5.010 5.137 7,900 +0.09(+1.72%)
Apr 29, 2003 5.020 5.130 5.010 5.050 17,900 -0.05(-0.98%)
Apr 28, 2003 5.050 5.120 5.010 5.100 49,800 +0.14(+2.82%)
Apr 25, 2003 4.960 5.060 4.900 4.960 21,800 +0.06(+1.22%)
Apr 24, 2003 4.990 4.990 4.800 4.900 7,800 +0.14(+2.94%)
Apr 23, 2003 4.680 5.120 4.350 4.760 38,000 -0.04(-0.83%)
Apr 22, 2003 4.470 5.150 4.220 4.800 48,900 -0.38(-7.34%)
Apr 21, 2003 4.500 5.190 4.420 5.180 47,700 +0.85(+19.63%)
Apr 17, 2003 4.120 4.400 4.100 4.330 29,100 +0.08(+1.88%)
Apr 16, 2003 4.050 4.250 3.800 4.250 12,200 +0.25(+6.25%)
Apr 15, 2003 4.010 4.140 3.800 4.000 20,200 -0.01(-0.25%)
Apr 14, 2003 4.070 4.070 3.980 4.010 1,300 +0.03(+0.75%)
Apr 11, 2003 4.090 4.090 3.980 3.980 3,600 -0.06(-1.49%)
Apr 10, 2003 3.990 4.040 3.990 4.040 900 +0.05(+1.25%)
Apr 09, 2003 3.960 3.990 3.950 3.990 5,200 +0.04(+1.01%)
Apr 08, 2003 4.090 4.090 3.800 3.950 1,200 -0.14(-3.42%)
Apr 07, 2003 4.140 4.140 4.060 4.090 8,500 -0.06(-1.45%)
Apr 04, 2003 4.150 4.150 4.150 4.150 0 +0.00(+0.00%)
Apr 03, 2003 4.180 4.180 4.030 4.150 12,000 +0.03(+0.73%)
Apr 02, 2003 4.140 4.200 4.060 4.120 16,800 +0.11(+2.74%)
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.