Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 4.530 4.790 4.490 4.510 259,016 +0.01(+0.22%)
May 23, 2011 4.440 4.500 4.410 4.500 27,964 +0.02(+0.45%)
May 20, 2011 4.465 4.490 4.440 4.480 19,880 +0.02(+0.45%)
May 19, 2011 4.440 4.540 4.410 4.460 33,244 +0.01(+0.22%)
May 18, 2011 4.400 4.510 4.400 4.450 43,403 +0.06(+1.37%)
May 17, 2011 4.490 4.490 4.300 4.390 32,941 -0.11(-2.44%)
May 16, 2011 4.410 4.620 4.410 4.500 33,950 +0.07(+1.58%)
May 13, 2011 4.580 4.580 4.420 4.430 37,360 -0.15(-3.28%)
May 12, 2011 4.560 4.730 4.360 4.580 199,990 +0.17(+3.86%)
May 11, 2011 4.090 4.530 4.070 4.410 302,219 +0.41(+10.25%)
May 10, 2011 3.990 4.120 3.940 4.000 252,799 +0.05(+1.27%)
May 09, 2011 3.970 4.090 3.930 3.950 242,611 +0.01(+0.38%)
May 06, 2011 4.000 4.000 3.870 3.935 53,955 -0.03(-0.88%)
May 05, 2011 4.020 4.220 3.920 3.970 481,326 -0.40(-9.15%)
May 04, 2011 4.290 4.439 4.250 4.370 100,121 +0.07(+1.63%)
May 03, 2011 4.180 4.310 4.090 4.300 55,794 +0.12(+2.87%)
May 02, 2011 4.280 4.390 4.061 4.180 176,818 -0.22(-5.00%)
Apr 29, 2011 4.480 4.480 4.400 4.400 13,525 -0.06(-1.35%)
Apr 28, 2011 4.430 4.470 4.430 4.460 9,626 +0.01(+0.22%)
Apr 27, 2011 4.490 4.490 4.410 4.450 16,097 +0.00(+0.00%)
Apr 26, 2011 4.460 4.500 4.428 4.450 14,317 -0.01(-0.22%)
Apr 25, 2011 4.440 4.510 4.330 4.460 25,865 +0.11(+2.53%)
Apr 21, 2011 4.380 4.380 4.250 4.350 101,076 -0.04(-0.91%)
Apr 20, 2011 4.380 4.540 4.350 4.390 77,843 +0.02(+0.46%)
Apr 19, 2011 4.300 4.390 4.300 4.370 54,884 +0.07(+1.63%)
Apr 18, 2011 4.500 4.500 4.254 4.300 68,050 -0.22(-4.87%)
Apr 15, 2011 4.500 4.550 4.500 4.520 56,555 -0.03(-0.66%)
Apr 14, 2011 4.550 4.590 4.530 4.550 13,758 +0.00(+0.00%)
Apr 13, 2011 4.690 4.780 4.500 4.550 55,479 -0.04(-0.87%)
Apr 12, 2011 4.660 4.690 4.510 4.590 79,804 -0.11(-2.34%)
Apr 11, 2011 4.680 4.710 4.650 4.700 41,574 +0.00(+0.00%)
Apr 08, 2011 4.870 4.870 4.690 4.700 91,092 -0.17(-3.49%)
Apr 07, 2011 4.980 5.030 4.840 4.870 115,269 -0.11(-2.21%)
Apr 06, 2011 5.000 5.000 4.940 4.980 29,139 +0.04(+0.81%)
Apr 05, 2011 5.050 5.090 4.810 4.940 100,412 -0.15(-2.95%)
Apr 04, 2011 5.060 5.170 5.040 5.090 35,754 +0.03(+0.59%)
Apr 01, 2011 5.070 5.100 5.000 5.060 19,327 -0.01(-0.20%)
Mar 31, 2011 4.980 5.070 4.950 5.070 131,944 +0.07(+1.40%)
Mar 30, 2011 5.080 5.080 4.997 5.000 34,597 -0.08(-1.57%)
Mar 29, 2011 5.097 5.100 5.030 5.080 33,216 -0.02(-0.39%)
Mar 28, 2011 5.050 5.110 5.010 5.100 33,232 +0.03(+0.59%)
Mar 25, 2011 5.200 5.210 5.000 5.070 85,567 -0.15(-2.87%)
Mar 24, 2011 5.150 5.370 5.130 5.220 83,839 +0.05(+0.97%)
Mar 23, 2011 4.940 5.240 4.940 5.170 86,730 +0.09(+1.77%)
Mar 22, 2011 5.000 5.170 5.000 5.080 68,102 +0.01(+0.20%)
Mar 21, 2011 5.180 5.250 5.030 5.070 79,803 +0.07(+1.40%)
Mar 18, 2011 4.970 5.059 4.790 5.000 96,009 -0.04(-0.79%)
Mar 17, 2011 5.300 5.300 5.020 5.040 90,025 -0.22(-4.18%)
Mar 16, 2011 5.000 5.450 4.930 5.260 141,855 +0.26(+5.20%)
Mar 15, 2011 4.660 5.020 4.600 5.000 52,734 +0.19(+3.95%)
Mar 14, 2011 4.890 4.950 4.700 4.810 51,951 -0.13(-2.63%)
Mar 11, 2011 5.180 5.260 4.880 4.940 62,957 -0.26(-5.00%)
Mar 10, 2011 5.120 5.450 5.080 5.200 99,564 +0.03(+0.58%)
Mar 09, 2011 5.260 5.260 5.140 5.170 19,076 -0.09(-1.71%)
Mar 08, 2011 5.220 5.300 5.180 5.260 15,694 +0.07(+1.35%)
Mar 07, 2011 5.420 5.420 5.100 5.190 64,840 -0.20(-3.71%)
Mar 04, 2011 5.450 5.530 5.370 5.390 28,978 -0.06(-1.10%)
Mar 03, 2011 5.430 5.490 5.400 5.450 56,250 +0.05(+0.93%)
Mar 02, 2011 5.370 5.489 5.280 5.400 52,167 -0.02(-0.37%)
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.