Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultralife Corp
(NQ:
ULBI
)
11.64
+0.18 (+1.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
9.390
9.390
8.830
8.929
125,200
-0.38(-4.09%)
May 29, 2003
9.430
9.430
8.800
9.310
231,700
-0.12(-1.27%)
May 28, 2003
8.980
9.600
8.900
9.430
584,400
+0.45(+5.00%)
May 27, 2003
9.000
9.190
8.650
8.981
409,000
+0.00(+0.01%)
May 23, 2003
8.900
9.000
8.600
8.980
159,300
+0.21(+2.41%)
May 22, 2003
8.700
8.950
8.290
8.769
259,100
+0.17(+1.97%)
May 21, 2003
7.490
8.650
7.490
8.600
629,900
+1.25(+17.01%)
May 20, 2003
7.140
7.540
7.100
7.350
277,700
+0.40(+5.76%)
May 19, 2003
6.380
7.150
6.310
6.950
351,600
+0.55(+8.59%)
May 16, 2003
6.470
6.470
6.250
6.400
27,200
+0.00(+0.00%)
May 15, 2003
6.200
6.400
6.150
6.400
124,700
+0.25(+4.07%)
May 14, 2003
6.380
6.500
6.070
6.150
229,500
+0.02(+0.33%)
May 13, 2003
5.600
6.190
5.440
6.130
831,000
+0.95(+18.34%)
May 12, 2003
5.500
5.570
4.920
5.180
81,600
+0.12(+2.37%)
May 09, 2003
5.010
5.150
5.010
5.060
2,400
-0.04(-0.78%)
May 08, 2003
4.850
5.110
4.850
5.100
19,000
-0.07(-1.35%)
May 07, 2003
5.000
5.170
4.880
5.170
15,900
+0.12(+2.38%)
May 06, 2003
5.000
5.170
5.000
5.050
18,000
+0.01(+0.20%)
May 05, 2003
5.120
5.120
4.760
5.040
33,700
-0.09(-1.75%)
May 02, 2003
5.130
5.160
5.120
5.130
12,400
+0.04(+0.79%)
May 01, 2003
4.910
5.090
4.900
5.090
6,000
-0.05(-0.91%)
Apr 30, 2003
5.110
5.140
5.010
5.137
7,900
+0.09(+1.72%)
Apr 29, 2003
5.020
5.130
5.010
5.050
17,900
-0.05(-0.98%)
Apr 28, 2003
5.050
5.120
5.010
5.100
49,800
+0.14(+2.82%)
Apr 25, 2003
4.960
5.060
4.900
4.960
21,800
+0.06(+1.22%)
Apr 24, 2003
4.990
4.990
4.800
4.900
7,800
+0.14(+2.94%)
Apr 23, 2003
4.680
5.120
4.350
4.760
38,000
-0.04(-0.83%)
Apr 22, 2003
4.470
5.150
4.220
4.800
48,900
-0.38(-7.34%)
Apr 21, 2003
4.500
5.190
4.420
5.180
47,700
+0.85(+19.63%)
Apr 17, 2003
4.120
4.400
4.100
4.330
29,100
+0.08(+1.88%)
Apr 16, 2003
4.050
4.250
3.800
4.250
12,200
+0.25(+6.25%)
Apr 15, 2003
4.010
4.140
3.800
4.000
20,200
-0.01(-0.25%)
Apr 14, 2003
4.070
4.070
3.980
4.010
1,300
+0.03(+0.75%)
Apr 11, 2003
4.090
4.090
3.980
3.980
3,600
-0.06(-1.49%)
Apr 10, 2003
3.990
4.040
3.990
4.040
900
+0.05(+1.25%)
Apr 09, 2003
3.960
3.990
3.950
3.990
5,200
+0.04(+1.01%)
Apr 08, 2003
4.090
4.090
3.800
3.950
1,200
-0.14(-3.42%)
Apr 07, 2003
4.140
4.140
4.060
4.090
8,500
-0.06(-1.45%)
Apr 04, 2003
4.150
4.150
4.150
4.150
0
+0.00(+0.00%)
Apr 03, 2003
4.180
4.180
4.030
4.150
12,000
+0.03(+0.73%)
Apr 02, 2003
4.140
4.200
4.060
4.120
16,800
+0.11(+2.74%)
Apr 01, 2003
3.970
4.090
3.970
4.010
3,100
-0.18(-4.30%)
Mar 31, 2003
4.050
4.190
3.970
4.190
15,000
+0.29(+7.41%)
Mar 28, 2003
4.000
4.110
3.800
3.901
9,100
-0.10(-2.48%)
Mar 27, 2003
4.030
4.150
3.990
4.000
4,700
+0.19(+4.99%)
Mar 26, 2003
3.920
4.080
3.810
3.810
4,800
-0.08(-2.06%)
Mar 25, 2003
3.820
4.010
3.810
3.890
440,000
-0.06(-1.52%)
Mar 24, 2003
3.820
4.180
3.800
3.950
21,200
+0.00(+0.00%)
Mar 21, 2003
3.830
3.950
3.830
3.950
420,000
+0.12(+3.13%)
Mar 20, 2003
3.600
3.840
3.600
3.830
4,500
+0.27(+7.58%)
Mar 19, 2003
3.680
3.790
3.550
3.560
6,600
-0.13(-3.52%)
Mar 18, 2003
3.750
4.000
3.500
3.690
15,825
-0.19(-4.90%)
Mar 17, 2003
4.030
4.100
3.800
3.880
18,900
-0.08(-2.02%)
Mar 14, 2003
3.750
4.100
3.750
3.960
10,600
+0.27(+7.17%)
Mar 13, 2003
4.100
4.100
3.500
3.695
17,100
-0.44(-10.73%)
Mar 12, 2003
3.960
4.350
3.960
4.139
25,600
+0.18(+4.52%)
Mar 11, 2003
4.150
4.150
3.960
3.960
9,900
-0.18(-4.35%)
Mar 10, 2003
3.990
4.140
3.950
4.140
15,700
+0.19(+4.81%)
Mar 07, 2003
3.960
3.980
3.910
3.950
33,500
+0.03(+0.77%)
Mar 06, 2003
4.050
4.150
3.920
3.920
1,700
-0.13(-3.21%)
Mar 05, 2003
3.940
4.130
3.940
4.050
11,600
+0.11(+2.79%)
Mar 04, 2003
3.950
3.950
3.740
3.940
5,000
+0.03(+0.77%)
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
.