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, 2015
4.140
4.200
4.000
4.130
13,177
-0.02(-0.48%)
May 28, 2015
3.950
4.170
3.950
4.150
75,623
+0.25(+6.41%)
May 27, 2015
4.340
4.350
3.870
3.900
236,986
-0.39(-9.09%)
May 26, 2015
4.300
4.360
4.200
4.290
44,208
+0.04(+1.06%)
May 22, 2015
4.350
4.245
4.245
4.245
16,100
-0.07(-1.51%)
May 21, 2015
4.429
4.450
4.300
4.310
56,083
+0.02(+0.47%)
May 20, 2015
4.190
4.320
4.190
4.290
33,917
+0.10(+2.39%)
May 19, 2015
4.200
4.200
4.180
4.190
22,276
-0.04(-0.95%)
May 18, 2015
4.200
4.250
4.200
4.230
7,963
+0.00(+0.00%)
May 15, 2015
4.200
4.240
4.150
4.230
21,861
+0.05(+1.20%)
May 14, 2015
4.100
4.180
4.100
4.180
14,310
+0.06(+1.46%)
May 13, 2015
4.200
4.200
4.120
4.120
5,684
-0.07(-1.67%)
May 12, 2015
4.110
4.190
4.080
4.190
15,607
+0.14(+3.46%)
May 11, 2015
4.120
4.150
3.900
4.050
1,121,814
-0.10(-2.41%)
May 08, 2015
3.965
4.150
3.965
4.150
3,976
+0.19(+4.80%)
May 07, 2015
4.030
4.030
3.830
3.960
65,713
-0.04(-1.00%)
May 06, 2015
4.000
4.160
3.880
4.000
45,548
-0.05(-1.23%)
May 05, 2015
4.029
4.090
4.029
4.050
25,258
+0.00(+0.00%)
May 04, 2015
4.100
4.181
4.000
4.050
67,130
-0.05(-1.22%)
May 01, 2015
4.220
4.220
4.080
4.100
9,801
-0.06(-1.56%)
Apr 30, 2015
4.250
4.250
3.870
4.165
54,740
+0.12(+3.09%)
Apr 29, 2015
3.930
4.040
3.900
4.040
3,589
+0.19(+4.94%)
Apr 28, 2015
3.800
3.920
3.800
3.850
7,909
-0.02(-0.52%)
Apr 27, 2015
4.010
4.150
3.860
3.870
53,692
-0.09(-2.27%)
Apr 24, 2015
3.890
4.140
3.830
3.960
55,208
+0.12(+3.13%)
Apr 23, 2015
3.790
3.840
3.790
3.840
2,932
+0.00(+0.00%)
Apr 22, 2015
3.810
3.840
3.810
3.840
3,329
+0.00(+0.00%)
Apr 21, 2015
3.760
3.840
3.760
3.840
6,485
+0.05(+1.32%)
Apr 20, 2015
3.800
3.830
3.760
3.790
27,201
+0.03(+0.80%)
Apr 17, 2015
3.710
3.760
3.710
3.760
4,431
+0.06(+1.62%)
Apr 16, 2015
3.900
3.950
3.550
3.700
26,889
-0.27(-6.80%)
Apr 15, 2015
3.841
3.970
3.830
3.970
13,685
+0.00(+0.00%)
Apr 14, 2015
3.930
3.970
3.840
3.970
6,732
+0.10(+2.58%)
Apr 13, 2015
3.810
3.990
3.810
3.870
1,797
-0.01(-0.26%)
Apr 10, 2015
3.650
3.930
3.640
3.880
6,230
+0.27(+7.48%)
Apr 09, 2015
3.570
3.990
3.510
3.610
11,260
+0.05(+1.40%)
Apr 08, 2015
3.790
3.840
3.540
3.560
14,621
-0.22(-5.82%)
Apr 07, 2015
3.810
3.990
3.780
3.780
3,641
-0.08(-2.07%)
Apr 06, 2015
3.855
3.990
3.810
3.860
7,894
-0.12(-3.02%)
Apr 02, 2015
3.860
3.980
3.980
3.980
3,100
+0.04(+1.02%)
Apr 01, 2015
3.900
4.000
3.900
3.940
4,357
+0.00(+0.07%)
Mar 30, 2015
4.000
3.937
3.937
3.937
75
-0.05(-1.20%)
Mar 27, 2015
4.000
4.000
3.985
3.985
696
+0.10(+2.44%)
Mar 26, 2015
4.000
4.000
3.890
3.890
1,912
+0.13(+3.45%)
Mar 25, 2015
3.900
3.980
3.710
3.760
3,903
-0.19(-4.81%)
Mar 24, 2015
3.790
3.980
3.790
3.950
24,555
+0.07(+1.80%)
Mar 23, 2015
3.710
3.890
3.710
3.880
845
+0.20(+5.43%)
Mar 20, 2015
3.850
3.890
3.680
3.680
3,847
-0.04(-1.08%)
Mar 19, 2015
3.640
3.870
3.640
3.720
992
+0.00(+0.00%)
Mar 18, 2015
3.628
3.779
3.628
3.720
15,646
+0.01(+0.30%)
Mar 17, 2015
3.890
3.900
3.701
3.709
55,783
-0.08(-2.14%)
Mar 16, 2015
3.960
4.250
3.640
3.790
72,061
-0.17(-4.29%)
Mar 13, 2015
4.030
4.030
3.733
3.960
34,473
-0.00(-0.03%)
Mar 12, 2015
3.800
4.190
3.800
3.961
77,476
+0.04(+1.05%)
Mar 11, 2015
3.850
3.940
3.680
3.920
34,753
+0.37(+10.42%)
Mar 10, 2015
3.580
3.660
3.480
3.550
10,809
-0.05(-1.39%)
Mar 09, 2015
3.720
3.850
3.580
3.600
42,971
-0.21(-5.51%)
Mar 06, 2015
3.850
3.890
3.670
3.810
4,471
-0.14(-3.54%)
Mar 05, 2015
3.623
3.950
3.623
3.950
36,167
+0.28(+7.51%)
Mar 04, 2015
3.612
3.750
3.600
3.674
7,178
+0.04(+1.21%)
Mar 03, 2015
3.740
3.750
3.590
3.630
3,929
-0.06(-1.63%)
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
.