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, 2022 4.920 5.150 4.820 4.830 31,467 -0.14(-2.82%)
May 27, 2022 5.020 5.150 4.870 4.970 20,699 -0.03(-0.60%)
May 26, 2022 5.080 5.190 4.965 5.000 37,234 +0.00(+0.00%)
May 25, 2022 5.210 5.210 5.000 5.000 8,844 -0.18(-3.40%)
May 24, 2022 5.330 5.398 5.130 5.176 25,811 -0.08(-1.60%)
May 23, 2022 5.150 5.300 5.110 5.260 17,498 +0.08(+1.54%)
May 20, 2022 4.940 5.290 4.760 5.180 49,888 +0.27(+5.50%)
May 19, 2022 4.830 4.940 4.760 4.910 14,765 -0.02(-0.41%)
May 18, 2022 4.940 4.940 4.663 4.930 4,502 +0.10(+2.07%)
May 17, 2022 4.810 4.940 4.670 4.830 10,338 +0.21(+4.55%)
May 16, 2022 4.880 4.935 4.620 4.620 8,854 -0.15(-3.14%)
May 13, 2022 4.500 4.770 4.500 4.770 11,639 +0.20(+4.38%)
May 12, 2022 4.530 4.570 4.450 4.570 7,842 +0.05(+1.11%)
May 11, 2022 4.660 4.720 4.501 4.520 11,929 -0.06(-1.31%)
May 10, 2022 4.720 4.720 4.520 4.580 11,258 -0.08(-1.72%)
May 09, 2022 4.760 4.760 4.591 4.660 5,282 -0.11(-2.21%)
May 06, 2022 4.623 4.880 4.623 4.765 7,675 -0.05(-1.13%)
May 05, 2022 4.800 4.820 4.702 4.820 14,122 -0.10(-2.03%)
May 04, 2022 4.860 4.920 4.820 4.920 6,908 +0.10(+2.07%)
May 03, 2022 5.060 5.060 4.820 4.820 29,242 -0.09(-1.83%)
May 02, 2022 4.920 5.040 4.823 4.910 11,768 -0.03(-0.61%)
Apr 29, 2022 4.590 5.100 4.585 4.940 6,253 +0.03(+0.61%)
Apr 28, 2022 4.820 4.920 4.550 4.910 50,960 +0.27(+5.71%)
Apr 27, 2022 4.550 4.800 4.550 4.645 8,591 +0.05(+1.20%)
Apr 26, 2022 4.630 4.660 4.578 4.590 11,342 -0.04(-0.86%)
Apr 25, 2022 4.830 4.830 4.570 4.630 11,107 -0.20(-4.19%)
Apr 22, 2022 4.850 4.850 4.800 4.833 16,668 -0.02(-0.36%)
Apr 21, 2022 4.750 4.900 4.750 4.850 5,126 -0.05(-1.02%)
Apr 20, 2022 4.900 4.920 4.820 4.900 7,567 +0.02(+0.41%)
Apr 19, 2022 4.878 5.115 4.848 4.880 18,110 +0.08(+1.67%)
Apr 18, 2022 4.790 5.039 4.750 4.800 18,932 +0.00(+0.00%)
Apr 14, 2022 5.080 5.080 4.730 4.800 26,019 -0.19(-3.81%)
Apr 13, 2022 5.150 5.150 4.990 4.990 15,426 -0.14(-2.73%)
Apr 12, 2022 5.100 5.160 5.000 5.130 10,564 +0.01(+0.20%)
Apr 11, 2022 5.170 5.170 5.020 5.120 9,134 -0.04(-0.78%)
Apr 08, 2022 5.400 5.425 5.110 5.160 8,724 -0.28(-5.15%)
Apr 07, 2022 5.420 5.480 5.160 5.440 3,059 +0.03(+0.55%)
Apr 06, 2022 5.330 5.450 5.270 5.410 8,461 +0.07(+1.31%)
Apr 05, 2022 5.570 5.570 5.338 5.340 6,122 -0.11(-2.02%)
Apr 04, 2022 5.566 5.580 5.429 5.450 4,934 -0.01(-0.18%)
Apr 01, 2022 5.490 5.570 5.460 5.460 3,977 +0.09(+1.68%)
Mar 31, 2022 5.440 5.440 5.320 5.370 11,000 -0.12(-2.19%)
Mar 30, 2022 5.440 5.570 5.390 5.490 3,432 +0.11(+2.04%)
Mar 29, 2022 5.400 5.532 5.320 5.380 11,128 -0.02(-0.37%)
Mar 28, 2022 5.530 5.620 5.344 5.400 5,317 -0.24(-4.26%)
Mar 25, 2022 5.480 5.780 5.480 5.640 56,581 +0.19(+3.49%)
Mar 24, 2022 5.250 5.660 5.250 5.450 15,661 +0.16(+3.02%)
Mar 23, 2022 5.380 5.390 5.200 5.290 8,915 -0.01(-0.19%)
Mar 22, 2022 5.460 5.460 5.250 5.300 14,295 -0.18(-3.28%)
Mar 21, 2022 5.350 5.613 5.280 5.480 4,186 +0.19(+3.59%)
Mar 18, 2022 5.430 5.490 5.270 5.290 40,551 -0.26(-4.68%)
Mar 17, 2022 5.600 5.644 5.410 5.550 13,908 -0.02(-0.36%)
Mar 16, 2022 5.590 5.660 5.500 5.570 7,231 +0.08(+1.46%)
Mar 15, 2022 5.550 5.660 5.460 5.490 18,336 +0.04(+0.73%)
Mar 14, 2022 5.510 5.590 5.420 5.450 30,245 -0.08(-1.45%)
Mar 11, 2022 5.119 5.580 5.119 5.530 31,487 +0.24(+4.54%)
Mar 10, 2022 4.970 5.304 4.970 5.290 16,232 -0.12(-2.22%)
Mar 09, 2022 5.190 5.510 5.190 5.410 12,672 +0.20(+3.84%)
Mar 08, 2022 5.250 5.301 5.030 5.210 29,212 -0.08(-1.51%)
Mar 07, 2022 5.410 5.470 5.200 5.290 12,417 -0.17(-3.11%)
Mar 04, 2022 5.490 5.580 5.405 5.460 12,885 -0.08(-1.44%)
Mar 03, 2022 5.580 5.580 5.400 5.540 27,163 -0.01(-0.18%)
Mar 02, 2022 5.400 5.590 5.370 5.550 11,158 +0.22(+4.13%)
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.