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 (%)
Jul 31, 2003 12.25 12.25 11.61 11.62 111,400 -0.58(-4.75%)
Jul 30, 2003 12.42 12.56 12.04 12.20 97,800 -0.21(-1.69%)
Jul 29, 2003 12.25 12.52 11.92 12.41 463,600 +0.25(+2.06%)
Jul 28, 2003 11.11 12.30 10.85 12.16 368,600 +1.09(+9.84%)
Jul 25, 2003 11.29 11.42 10.17 11.07 135,200 -0.22(-1.95%)
Jul 24, 2003 11.90 12.17 10.57 11.29 268,200 -0.56(-4.73%)
Jul 23, 2003 11.99 12.05 11.60 11.85 342,300 +0.15(+1.28%)
Jul 22, 2003 11.25 12.00 11.15 11.70 595,100 +0.36(+3.17%)
Jul 21, 2003 11.16 11.40 11.10 11.34 251,100 -0.11(-0.96%)
Jul 18, 2003 11.01 11.50 10.98 11.45 331,000 +0.20(+1.79%)
Jul 17, 2003 10.91 11.50 10.90 11.25 161,100 +0.05(+0.44%)
Jul 16, 2003 11.74 11.74 10.95 11.20 494,000 -0.20(-1.75%)
Jul 15, 2003 10.05 11.48 10.03 11.40 964,100 +1.40(+14.00%)
Jul 14, 2003 10.09 10.19 9.920 10.00 91,200 +0.11(+1.11%)
Jul 11, 2003 10.00 10.20 9.760 9.890 49,400 +0.08(+0.82%)
Jul 10, 2003 10.07 10.18 9.750 9.810 63,800 -0.18(-1.80%)
Jul 09, 2003 10.00 10.10 9.750 9.990 309,600 -0.01(-0.10%)
Jul 08, 2003 10.00 10.05 9.700 10.00 96,300 +0.04(+0.35%)
Jul 07, 2003 9.980 10.50 9.900 9.965 262,400 +0.06(+0.66%)
Jul 03, 2003 9.550 9.970 9.300 9.900 32,700 +0.30(+3.13%)
Jul 02, 2003 9.750 9.900 9.050 9.600 91,900 -0.15(-1.51%)
Jul 01, 2003 9.970 9.970 9.500 9.747 37,400 -0.25(-2.53%)
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%)
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.