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, 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%)
Apr 01, 2003 3.970 4.090 3.970 4.010 3,100 -0.18(-4.30%)
Mar 31, 2003 4.050 4.190 3.970 4.190 15,000 +0.29(+7.41%)
Mar 28, 2003 4.000 4.110 3.800 3.901 9,100 -0.10(-2.48%)
Mar 27, 2003 4.030 4.150 3.990 4.000 4,700 +0.19(+4.99%)
Mar 26, 2003 3.920 4.080 3.810 3.810 4,800 -0.08(-2.06%)
Mar 25, 2003 3.820 4.010 3.810 3.890 440,000 -0.06(-1.52%)
Mar 24, 2003 3.820 4.180 3.800 3.950 21,200 +0.00(+0.00%)
Mar 21, 2003 3.830 3.950 3.830 3.950 420,000 +0.12(+3.13%)
Mar 20, 2003 3.600 3.840 3.600 3.830 4,500 +0.27(+7.58%)
Mar 19, 2003 3.680 3.790 3.550 3.560 6,600 -0.13(-3.52%)
Mar 18, 2003 3.750 4.000 3.500 3.690 15,825 -0.19(-4.90%)
Mar 17, 2003 4.030 4.100 3.800 3.880 18,900 -0.08(-2.02%)
Mar 14, 2003 3.750 4.100 3.750 3.960 10,600 +0.27(+7.17%)
Mar 13, 2003 4.100 4.100 3.500 3.695 17,100 -0.44(-10.73%)
Mar 12, 2003 3.960 4.350 3.960 4.139 25,600 +0.18(+4.52%)
Mar 11, 2003 4.150 4.150 3.960 3.960 9,900 -0.18(-4.35%)
Mar 10, 2003 3.990 4.140 3.950 4.140 15,700 +0.19(+4.81%)
Mar 07, 2003 3.960 3.980 3.910 3.950 33,500 +0.03(+0.77%)
Mar 06, 2003 4.050 4.150 3.920 3.920 1,700 -0.13(-3.21%)
Mar 05, 2003 3.940 4.130 3.940 4.050 11,600 +0.11(+2.79%)
Mar 04, 2003 3.950 3.950 3.740 3.940 5,000 +0.03(+0.77%)
Mar 03, 2003 3.690 3.950 3.690 3.910 6,400 +0.25(+6.83%)
Feb 28, 2003 3.760 3.770 3.600 3.660 14,600 -0.09(-2.40%)
Feb 27, 2003 4.120 4.710 3.720 3.750 47,300 -0.37(-8.98%)
Feb 26, 2003 3.770 4.120 3.660 4.120 4,200 +0.36(+9.57%)
Feb 25, 2003 3.910 3.910 3.550 3.760 14,800 -0.13(-3.34%)
Feb 24, 2003 3.960 4.150 3.890 3.890 5,300 +0.01(+0.26%)
Feb 21, 2003 4.200 4.200 3.880 3.880 11,900 -0.24(-5.83%)
Feb 20, 2003 4.010 4.130 4.010 4.120 3,100 +0.22(+5.64%)
Feb 19, 2003 3.990 4.020 3.880 3.900 14,300 -0.07(-1.76%)
Feb 18, 2003 3.940 4.160 3.880 3.970 13,800 +0.02(+0.51%)
Feb 14, 2003 4.600 4.610 3.940 3.950 25,300 -0.17(-4.13%)
Feb 13, 2003 4.180 4.190 4.090 4.120 4,000 -0.04(-0.96%)
Feb 12, 2003 3.930 4.500 3.920 4.160 20,800 +0.23(+5.85%)
Feb 11, 2003 4.240 4.250 3.930 3.930 26,600 -0.18(-4.38%)
Feb 10, 2003 3.950 4.240 3.930 4.110 22,100 +0.10(+2.49%)
Feb 07, 2003 4.030 4.200 3.950 4.010 14,200 -0.01(-0.25%)
Feb 06, 2003 4.100 4.190 3.850 4.020 29,600 -0.13(-3.13%)
Feb 05, 2003 3.920 4.150 3.650 4.150 46,600 +0.57(+15.92%)
Feb 04, 2003 3.450 3.750 3.340 3.580 24,700 +0.30(+9.15%)
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.