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, 2011 4.650 4.730 4.650 4.700 6,640 +0.02(+0.43%)
Jun 29, 2011 4.700 4.750 4.650 4.680 27,744 -0.05(-1.06%)
Jun 28, 2011 4.750 4.750 4.650 4.730 9,125 -0.01(-0.21%)
Jun 27, 2011 4.700 4.770 4.660 4.740 10,956 +0.00(+0.00%)
Jun 24, 2011 4.770 4.770 4.680 4.740 20,130 -0.06(-1.25%)
Jun 23, 2011 4.710 4.800 4.670 4.800 57,170 +0.08(+1.69%)
Jun 22, 2011 4.780 4.780 4.690 4.720 6,840 -0.05(-1.05%)
Jun 21, 2011 4.740 4.790 4.730 4.770 5,075 +0.04(+0.85%)
Jun 20, 2011 4.740 4.780 4.560 4.730 60,738 +0.02(+0.42%)
Jun 17, 2011 4.730 4.750 4.640 4.710 44,629 -0.02(-0.42%)
Jun 16, 2011 4.740 4.880 4.571 4.730 55,691 -0.02(-0.42%)
Jun 15, 2011 4.990 4.990 4.680 4.750 83,985 -0.24(-4.81%)
Jun 14, 2011 5.030 5.060 4.870 4.990 56,494 -0.03(-0.60%)
Jun 13, 2011 5.020 5.045 4.970 5.020 33,688 -0.01(-0.20%)
Jun 10, 2011 5.070 5.070 4.911 5.030 33,313 -0.01(-0.20%)
Jun 09, 2011 4.960 5.100 4.890 5.040 18,666 +0.08(+1.61%)
Jun 08, 2011 4.950 5.010 4.800 4.960 61,837 +0.03(+0.61%)
Jun 07, 2011 4.779 5.030 4.779 4.930 39,964 -0.02(-0.40%)
Jun 06, 2011 5.080 5.200 4.890 4.950 147,786 -0.25(-4.81%)
Jun 03, 2011 4.950 5.230 4.870 5.200 188,641 +0.69(+15.30%)
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%)
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.