Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

7.610 -0.200 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 7.820 7.890 7.590 7.610 35,346 -0.20(-2.56%)
Nov 26, 2024 7.520 7.925 7.474 7.810 57,992 +0.27(+3.58%)
Nov 25, 2024 7.670 7.926 7.530 7.540 126,187 -0.09(-1.18%)
Nov 22, 2024 7.310 7.650 7.285 7.630 45,450 +0.31(+4.23%)
Nov 21, 2024 7.220 7.520 7.155 7.320 65,264 +0.14(+1.95%)
Nov 20, 2024 7.280 7.390 7.100 7.180 78,641 -0.13(-1.78%)
Nov 19, 2024 7.460 7.648 7.290 7.310 52,380 -0.23(-3.05%)
Nov 18, 2024 7.360 7.699 7.360 7.540 64,277 +0.18(+2.45%)
Nov 15, 2024 7.720 7.780 7.350 7.360 102,985 -0.31(-4.04%)
Nov 14, 2024 7.720 7.790 7.570 7.670 48,995 -0.08(-1.03%)
Nov 13, 2024 8.010 8.020 7.740 7.750 33,891 -0.25(-3.12%)
Nov 12, 2024 7.950 8.170 7.770 8.000 96,755 +0.05(+0.63%)
Nov 11, 2024 8.020 8.110 7.550 7.950 123,678 -0.03(-0.38%)
Nov 08, 2024 8.250 8.280 7.500 7.980 386,629 -1.30(-14.01%)
Nov 07, 2024 9.500 9.600 9.170 9.280 50,945 -0.20(-2.11%)
Nov 06, 2024 9.490 9.610 9.251 9.480 70,972 +0.46(+5.10%)
Nov 05, 2024 8.850 9.040 8.800 9.020 43,687 +0.31(+3.56%)
Nov 04, 2024 8.570 8.930 8.570 8.710 28,392 +0.16(+1.87%)
Nov 01, 2024 8.430 8.830 8.430 8.550 68,672 +0.14(+1.66%)
Oct 31, 2024 8.860 8.866 8.410 8.410 39,407 -0.46(-5.19%)
Oct 30, 2024 8.740 8.930 8.740 8.870 23,000 +0.13(+1.49%)
Oct 29, 2024 8.770 8.900 8.681 8.740 25,932 -0.03(-0.34%)
Oct 28, 2024 8.840 9.020 8.745 8.770 30,278 -0.05(-0.57%)
Oct 25, 2024 8.580 8.920 8.580 8.820 35,349 +0.24(+2.80%)
Oct 24, 2024 8.720 8.790 8.550 8.580 26,636 -0.09(-1.04%)
Oct 23, 2024 8.900 9.033 8.600 8.670 31,988 -0.23(-2.58%)
Oct 22, 2024 8.840 9.010 8.780 8.900 54,392 +0.05(+0.56%)
Oct 21, 2024 9.100 9.100 8.850 8.850 43,961 -0.25(-2.75%)
Oct 18, 2024 9.220 9.420 9.021 9.100 31,079 -0.11(-1.19%)
Oct 17, 2024 9.160 9.290 9.020 9.210 38,161 +0.12(+1.32%)
Oct 16, 2024 8.960 9.090 8.870 9.090 59,352 +0.24(+2.71%)
Oct 15, 2024 8.980 9.000 8.840 8.850 34,720 -0.15(-1.67%)
Oct 14, 2024 9.110 9.250 8.920 9.000 43,948 -0.16(-1.75%)
Oct 11, 2024 8.940 9.220 8.940 9.160 35,233 +0.20(+2.23%)
Oct 10, 2024 9.010 9.080 8.810 8.960 52,512 -0.18(-1.97%)
Oct 09, 2024 9.130 9.170 9.000 9.140 38,838 -0.01(-0.11%)
Oct 08, 2024 9.300 9.300 9.090 9.150 46,845 -0.15(-1.61%)
Oct 07, 2024 9.550 9.585 9.110 9.300 96,989 -0.31(-3.23%)
Oct 04, 2024 9.680 9.740 9.480 9.610 66,342 +0.09(+0.95%)
Oct 03, 2024 9.670 9.850 9.470 9.520 49,543 -0.25(-2.56%)
Oct 02, 2024 9.410 10.09 9.410 9.770 115,394 +0.53(+5.74%)
Oct 01, 2024 9.040 9.340 8.800 9.240 97,072 +0.20(+2.21%)
Sep 30, 2024 8.490 9.080 8.460 9.040 289,773 -0.01(-0.11%)
Sep 27, 2024 9.490 9.490 8.920 9.050 234,404 -0.32(-3.42%)
Sep 26, 2024 9.250 9.370 9.030 9.370 47,898 +0.28(+3.08%)
Sep 25, 2024 9.150 9.240 9.040 9.090 36,000 -0.05(-0.55%)
Sep 24, 2024 9.430 9.450 9.111 9.140 43,630 -0.23(-2.45%)
Sep 23, 2024 9.220 9.450 9.200 9.370 41,496 +0.11(+1.19%)
Sep 20, 2024 9.500 9.500 9.210 9.260 78,430 -0.32(-3.34%)
Sep 19, 2024 9.620 9.740 9.380 9.580 36,327 +0.20(+2.13%)
Sep 18, 2024 9.480 9.690 9.360 9.380 46,185 -0.13(-1.37%)
Sep 17, 2024 9.350 9.675 9.350 9.510 39,708 +0.13(+1.39%)
Sep 16, 2024 9.580 9.580 9.240 9.380 30,209 -0.17(-1.78%)
Sep 13, 2024 9.530 9.690 9.430 9.550 37,326 +0.19(+2.03%)
Sep 12, 2024 9.420 9.580 9.240 9.360 37,533 -0.07(-0.74%)
Sep 11, 2024 9.320 9.465 9.070 9.430 39,160 +0.09(+0.96%)
Sep 10, 2024 9.300 9.390 9.220 9.340 28,781 +0.05(+0.54%)
Sep 09, 2024 9.230 9.550 9.230 9.290 47,290 +0.06(+0.65%)
Sep 06, 2024 9.580 9.694 9.150 9.230 43,474 -0.37(-3.85%)
Sep 05, 2024 9.740 9.770 9.540 9.600 19,027 -0.07(-0.72%)
Sep 04, 2024 9.670 9.760 9.200 9.670 98,232 +0.02(+0.21%)
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.