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 (%)
May 31, 2002 3.000 3.200 2.850 2.900 44,400 -0.35(-10.86%)
May 28, 2002 3.330 3.400 3.253 3.253 7,300 -0.08(-2.30%)
May 27, 2002 3.740 3.750 3.330 3.330 14,900 +0.00(+0.00%)
May 24, 2002 3.740 3.750 3.330 3.330 14,900 -0.42(-11.20%)
May 23, 2002 3.438 3.750 3.250 3.750 15,900 +0.36(+10.62%)
May 22, 2002 3.340 3.390 3.250 3.390 18,400 +0.09(+2.73%)
May 21, 2002 3.300 3.300 3.290 3.300 10,400 +0.05(+1.54%)
May 20, 2002 3.500 3.500 3.250 3.250 5,900 -0.25(-7.14%)
May 17, 2002 3.150 3.740 3.150 3.500 16,000 +0.35(+11.11%)
May 16, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 15, 2002 3.150 3.150 3.130 3.150 2,900 -0.05(-1.56%)
May 14, 2002 3.200 3.240 3.200 3.200 9,600 +0.07(+2.24%)
May 13, 2002 3.290 3.290 3.130 3.130 5,200 -0.12(-3.69%)
May 10, 2002 3.340 3.460 3.250 3.250 9,700 +0.05(+1.56%)
May 09, 2002 3.349 3.350 3.200 3.200 3,700 -0.01(-0.31%)
May 08, 2002 3.160 3.210 3.151 3.210 12,000 -0.05(-1.53%)
May 07, 2002 3.250 3.260 3.220 3.260 12,800 -0.12(-3.55%)
May 06, 2002 3.700 3.700 3.340 3.380 14,700 -0.21(-5.85%)
May 03, 2002 3.900 3.990 3.590 3.590 11,000 -0.29(-7.47%)
May 02, 2002 3.600 3.880 3.600 3.880 2,300 +0.23(+6.30%)
May 01, 2002 3.880 3.880 3.650 3.650 3,000 +0.14(+3.99%)
Apr 30, 2002 3.900 3.900 3.510 3.510 6,300 -0.24(-6.40%)
Apr 29, 2002 3.850 3.900 3.350 3.750 15,700 -0.10(-2.60%)
Apr 26, 2002 3.408 4.000 3.408 3.850 34,900 +0.46(+13.57%)
Apr 25, 2002 3.070 3.390 3.070 3.390 9,500 +0.34(+11.15%)
Apr 24, 2002 3.240 3.240 3.050 3.050 10,200 -0.19(-5.86%)
Apr 23, 2002 3.110 3.250 3.110 3.240 1,500 +0.24(+8.00%)
Apr 22, 2002 3.450 3.500 2.900 3.000 24,800 -0.35(-10.45%)
Apr 19, 2002 3.300 3.350 3.300 3.350 2,800 +0.05(+1.52%)
Apr 18, 2002 3.300 3.300 3.300 3.300 200 -0.00(-0.03%)
Apr 17, 2002 3.349 3.349 3.301 3.301 200 +0.15(+4.79%)
Apr 16, 2002 3.200 3.350 3.150 3.150 5,500 +0.05(+1.61%)
Apr 15, 2002 3.300 3.300 3.050 3.100 9,300 -0.40(-11.43%)
Apr 12, 2002 3.200 3.500 3.200 3.500 3,600 +0.30(+9.37%)
Apr 11, 2002 3.250 3.250 3.150 3.200 3,700 -0.19(-5.60%)
Apr 10, 2002 3.250 3.390 3.250 3.390 4,200 +0.14(+4.26%)
Apr 09, 2002 3.252 3.252 3.252 3.252 500 -0.00(-0.02%)
Apr 08, 2002 3.252 3.252 3.252 3.252 0 +0.00(+0.00%)
Apr 05, 2002 3.350 3.350 3.250 3.252 21,000 -0.20(-5.74%)
Apr 04, 2002 3.270 3.450 3.270 3.450 1,500 +0.00(+0.05%)
Apr 03, 2002 3.448 3.448 3.448 3.448 0 +0.00(+0.00%)
Apr 02, 2002 3.300 3.448 3.300 3.448 700 -0.05(-1.48%)
Apr 01, 2002 3.339 3.500 3.339 3.500 8,000 +0.12(+3.55%)
Mar 29, 2002 3.380 3.380 3.250 3.380 11,300 +0.00(+0.00%)
Mar 28, 2002 3.380 3.380 3.250 3.380 11,300 +0.08(+2.42%)
Mar 27, 2002 3.380 3.380 3.250 3.300 1,200 -0.05(-1.49%)
Mar 26, 2002 3.300 3.350 3.200 3.350 11,300 +0.05(+1.52%)
Mar 25, 2002 3.300 3.390 3.050 3.300 2,100 +0.00(+0.00%)
Mar 22, 2002 3.150 3.300 3.150 3.300 3,700 +0.25(+8.20%)
Mar 21, 2002 3.030 3.150 3.030 3.050 15,500 +0.04(+1.33%)
Mar 20, 2002 3.030 3.030 3.010 3.010 17,200 +0.01(+0.33%)
Mar 19, 2002 3.150 3.250 3.000 3.000 24,000 -0.15(-4.76%)
Mar 18, 2002 3.150 3.289 3.150 3.150 700 +0.00(+0.00%)
Mar 15, 2002 3.300 3.350 3.150 3.150 20,800 -0.15(-4.55%)
Mar 14, 2002 3.280 3.300 3.250 3.300 7,700 +0.00(+0.00%)
Mar 13, 2002 3.300 3.300 3.300 3.300 1,100 +0.00(+0.00%)
Mar 12, 2002 3.401 3.450 3.250 3.300 19,900 -0.02(-0.60%)
Mar 11, 2002 3.460 3.540 3.150 3.320 7,800 -0.22(-6.21%)
Mar 08, 2002 3.550 3.550 3.500 3.540 40,300 -0.01(-0.28%)
Mar 07, 2002 3.510 3.550 3.500 3.550 7,500 +0.05(+1.43%)
Mar 06, 2002 3.402 3.600 3.000 3.500 7,100 +0.00(+0.00%)
Mar 05, 2002 3.600 3.600 3.080 3.500 13,400 +0.02(+0.55%)
Mar 04, 2002 3.550 3.700 3.481 3.481 8,600 -0.07(-1.94%)
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.