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, 2007 9.750 9.750 9.650 9.660 21,091 -0.14(-1.43%)
May 30, 2007 9.930 9.930 9.730 9.800 18,676 -0.11(-1.11%)
May 29, 2007 9.560 9.910 9.530 9.910 26,449 +0.31(+3.23%)
May 25, 2007 9.660 9.660 9.421 9.600 36,985 +0.07(+0.73%)
May 24, 2007 9.530 9.620 9.220 9.530 42,768 -0.03(-0.31%)
May 23, 2007 9.590 9.750 9.530 9.560 31,844 -0.04(-0.42%)
May 22, 2007 9.750 9.900 9.500 9.600 36,534 -0.14(-1.44%)
May 21, 2007 9.620 9.890 9.620 9.740 42,624 +0.09(+0.93%)
May 18, 2007 9.400 9.750 9.400 9.650 51,472 +0.29(+3.10%)
May 17, 2007 9.600 9.830 9.330 9.360 57,675 -0.29(-3.01%)
May 16, 2007 9.900 9.920 9.610 9.650 50,535 -0.24(-2.43%)
May 15, 2007 10.01 10.16 9.710 9.890 54,833 -0.15(-1.49%)
May 14, 2007 10.48 10.48 10.00 10.04 54,241 -0.44(-4.20%)
May 11, 2007 10.19 10.80 10.07 10.48 78,475 +0.29(+2.85%)
May 10, 2007 10.62 10.62 10.12 10.19 106,955 -0.29(-2.77%)
May 09, 2007 10.67 10.80 10.42 10.48 134,287 -0.09(-0.85%)
May 08, 2007 10.39 10.92 10.20 10.57 199,077 +0.22(+2.13%)
May 07, 2007 10.06 10.35 10.05 10.35 138,576 +0.27(+2.68%)
May 04, 2007 10.09 10.32 10.03 10.08 150,197 +0.08(+0.80%)
May 03, 2007 10.32 10.96 9.810 10.00 191,510 -0.01(-0.10%)
May 02, 2007 9.410 10.17 9.227 10.01 159,419 +0.54(+5.70%)
May 01, 2007 9.520 9.520 9.320 9.470 58,598 +0.09(+0.96%)
Apr 30, 2007 9.530 9.630 9.360 9.380 65,544 -0.13(-1.37%)
Apr 27, 2007 9.370 9.550 9.310 9.510 57,416 +0.14(+1.49%)
Apr 26, 2007 9.270 9.400 9.220 9.370 50,832 +0.09(+0.97%)
Apr 25, 2007 9.160 9.380 9.110 9.280 73,227 +0.03(+0.32%)
Apr 24, 2007 9.290 9.300 9.130 9.250 195,296 +0.04(+0.43%)
Apr 23, 2007 9.050 9.210 9.040 9.210 80,296 +0.17(+1.88%)
Apr 20, 2007 9.050 9.080 9.000 9.040 221,731 +0.02(+0.22%)
Apr 19, 2007 9.050 9.100 8.900 9.020 66,016 +0.02(+0.22%)
Apr 18, 2007 9.250 9.250 8.950 9.000 104,854 -0.28(-3.02%)
Apr 17, 2007 9.250 9.350 9.220 9.280 86,065 +0.05(+0.54%)
Apr 16, 2007 9.400 9.450 9.070 9.230 55,756 -0.12(-1.28%)
Apr 13, 2007 9.300 9.350 9.200 9.350 39,473 +0.02(+0.21%)
Apr 12, 2007 9.310 9.350 9.120 9.330 64,774 +0.06(+0.65%)
Apr 11, 2007 9.420 9.510 9.070 9.270 76,085 -0.16(-1.70%)
Apr 10, 2007 9.620 9.700 9.380 9.430 78,995 -0.25(-2.58%)
Apr 09, 2007 9.950 9.950 9.570 9.680 81,265 -0.18(-1.83%)
Apr 05, 2007 10.00 10.05 9.700 9.860 128,460 -0.16(-1.60%)
Apr 04, 2007 10.36 10.44 10.01 10.02 97,432 -0.34(-3.28%)
Apr 03, 2007 10.40 10.48 10.27 10.36 70,709 +0.04(+0.39%)
Apr 02, 2007 10.93 10.93 10.29 10.32 68,086 -0.48(-4.45%)
Mar 30, 2007 10.96 11.13 10.37 10.80 71,562 -0.20(-1.82%)
Mar 29, 2007 10.18 11.00 10.12 11.00 133,113 +0.75(+7.32%)
Mar 28, 2007 10.35 10.44 10.15 10.25 55,380 -0.12(-1.16%)
Mar 27, 2007 10.44 10.50 10.21 10.37 89,757 +0.08(+0.78%)
Mar 26, 2007 10.45 10.52 10.19 10.29 126,835 +0.19(+1.88%)
Mar 23, 2007 10.01 10.25 9.970 10.10 142,687 +0.50(+5.21%)
Mar 22, 2007 9.510 9.680 9.440 9.600 55,776 +0.16(+1.69%)
Mar 21, 2007 9.020 9.550 9.020 9.440 60,688 +0.35(+3.85%)
Mar 20, 2007 8.990 9.180 8.980 9.090 55,190 +0.13(+1.45%)
Mar 19, 2007 8.890 8.980 8.770 8.960 49,782 +0.14(+1.59%)
Mar 16, 2007 8.500 8.860 8.170 8.820 122,801 +0.65(+7.96%)
Mar 15, 2007 8.010 8.610 8.010 8.170 210,816 +0.13(+1.62%)
Mar 14, 2007 8.400 8.400 7.980 8.040 131,716 -0.33(-3.94%)
Mar 13, 2007 8.320 8.440 8.320 8.370 60,607 +0.05(+0.60%)
Mar 12, 2007 8.370 8.490 8.310 8.320 40,778 -0.12(-1.42%)
Mar 09, 2007 8.500 8.500 8.380 8.440 24,810 -0.06(-0.71%)
Mar 08, 2007 8.500 8.540 8.440 8.500 51,774 +0.02(+0.24%)
Mar 07, 2007 8.450 8.620 8.300 8.480 104,715 +0.04(+0.47%)
Mar 06, 2007 8.620 8.800 8.370 8.440 179,349 -0.04(-0.47%)
Mar 05, 2007 8.900 8.900 8.420 8.480 89,790 -0.41(-4.61%)
Mar 02, 2007 8.710 8.900 8.630 8.890 93,087 +0.15(+1.72%)
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.