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
)
10.90
-0.03 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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
.