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 29, 2009 6.920 6.940 6.543 6.940 98,380 +0.03(+0.43%)
May 28, 2009 6.910 7.050 6.750 6.910 95,350 +0.01(+0.14%)
May 27, 2009 7.090 7.200 6.890 6.900 92,775 -0.23(-3.23%)
May 26, 2009 6.850 7.200 6.820 7.130 111,284 +0.28(+4.09%)
May 22, 2009 7.020 7.100 6.750 6.850 93,092 -0.15(-2.14%)
May 21, 2009 7.220 7.220 6.900 7.000 124,965 -0.28(-3.85%)
May 20, 2009 7.380 7.490 7.270 7.280 88,585 -0.05(-0.68%)
May 19, 2009 7.270 7.470 7.230 7.330 189,934 -0.09(-1.21%)
May 18, 2009 7.520 7.550 7.360 7.420 93,156 +0.07(+0.95%)
May 15, 2009 7.110 7.480 7.110 7.350 137,067 +0.28(+3.96%)
May 14, 2009 7.200 7.260 7.050 7.070 115,805 -0.02(-0.28%)
May 13, 2009 7.210 7.340 7.080 7.090 108,919 -0.16(-2.21%)
May 12, 2009 7.720 7.860 7.190 7.250 430,687 -0.44(-5.72%)
May 11, 2009 7.640 7.790 7.530 7.690 110,617 -0.05(-0.65%)
May 08, 2009 7.850 7.940 7.540 7.740 164,274 +0.12(+1.57%)
May 07, 2009 8.050 8.270 7.550 7.620 157,871 -0.28(-3.54%)
May 06, 2009 7.780 7.940 7.470 7.900 154,140 +0.22(+2.86%)
May 05, 2009 7.690 7.780 7.486 7.680 149,734 -0.10(-1.29%)
May 04, 2009 7.380 7.780 7.250 7.780 244,118 +0.39(+5.28%)
May 01, 2009 7.150 7.830 7.080 7.390 324,303 +0.24(+3.36%)
Apr 30, 2009 7.120 7.750 7.000 7.150 684,722 -1.32(-15.58%)
Apr 29, 2009 8.100 8.470 7.880 8.470 248,426 +0.42(+5.22%)
Apr 28, 2009 7.860 8.120 7.600 8.050 161,753 +0.13(+1.64%)
Apr 27, 2009 7.790 8.060 7.710 7.920 103,274 -0.04(-0.50%)
Apr 24, 2009 7.870 8.140 7.820 7.960 88,512 +0.17(+2.18%)
Apr 23, 2009 8.000 8.050 7.650 7.790 60,594 -0.18(-2.26%)
Apr 22, 2009 7.670 8.080 7.670 7.970 88,185 +0.11(+1.40%)
Apr 21, 2009 7.480 7.920 7.410 7.860 142,836 +0.36(+4.80%)
Apr 20, 2009 7.930 8.210 7.380 7.500 123,756 -0.70(-8.54%)
Apr 17, 2009 8.320 8.320 7.930 8.200 76,089 -0.09(-1.09%)
Apr 16, 2009 8.120 8.410 7.850 8.290 68,150 +0.23(+2.85%)
Apr 15, 2009 7.840 8.220 7.830 8.060 73,957 +0.17(+2.15%)
Apr 14, 2009 7.930 8.180 7.780 7.890 142,987 -0.19(-2.35%)
Apr 13, 2009 8.270 8.270 7.870 8.080 113,276 -0.35(-4.15%)
Apr 09, 2009 8.050 8.470 8.012 8.430 198,610 +0.54(+6.84%)
Apr 08, 2009 7.550 7.930 7.450 7.890 98,952 +0.38(+5.06%)
Apr 07, 2009 7.570 7.810 7.360 7.510 125,386 -0.19(-2.47%)
Apr 06, 2009 7.820 7.860 7.430 7.700 109,703 -0.05(-0.65%)
Apr 03, 2009 8.150 8.150 7.560 7.750 143,900 -0.40(-4.91%)
Apr 02, 2009 7.900 8.300 7.720 8.150 287,272 +0.45(+5.84%)
Apr 01, 2009 7.680 7.870 7.410 7.700 147,486 -0.03(-0.39%)
Mar 31, 2009 7.060 8.240 7.060 7.730 628,131 +0.70(+9.96%)
Mar 30, 2009 7.010 7.210 6.150 7.030 2,175,283 -0.67(-8.70%)
Mar 26, 2009 8.390 8.490 7.200 7.700 350,813 -0.55(-6.67%)
Mar 25, 2009 8.150 8.310 7.730 8.250 247,731 +0.23(+2.87%)
Mar 24, 2009 8.630 8.750 7.940 8.020 135,405 -0.81(-9.17%)
Mar 23, 2009 8.405 8.840 8.090 8.830 85,701 +0.79(+9.83%)
Mar 20, 2009 9.160 9.160 8.000 8.040 236,001 -1.00(-11.06%)
Mar 19, 2009 9.460 9.500 8.850 9.040 136,625 -0.28(-3.00%)
Mar 18, 2009 9.200 9.520 8.840 9.320 153,319 +0.09(+0.98%)
Mar 17, 2009 8.950 9.320 8.500 9.230 144,427 +0.32(+3.59%)
Mar 16, 2009 9.290 9.800 8.880 8.910 139,481 -0.21(-2.30%)
Mar 13, 2009 9.130 9.250 9.000 9.120 119,530 +0.07(+0.77%)
Mar 12, 2009 8.250 9.120 8.250 9.050 149,989 +0.77(+9.30%)
Mar 11, 2009 8.690 8.910 8.280 8.280 101,921 -0.30(-3.50%)
Mar 10, 2009 7.870 8.720 7.750 8.580 132,310 +0.94(+12.30%)
Mar 09, 2009 7.500 8.000 7.320 7.640 195,280 +0.11(+1.46%)
Mar 06, 2009 6.990 7.600 6.990 7.530 148,892 +0.63(+9.13%)
Mar 05, 2009 7.110 7.330 6.860 6.900 102,361 -0.43(-5.87%)
Mar 04, 2009 6.990 7.590 6.990 7.330 125,292 +0.33(+4.71%)
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.