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 31, 2016
4.300
4.300
4.050
4.120
12,886
-0.19(-4.41%)
May 27, 2016
4.200
4.310
4.310
4.310
9,800
+0.08(+1.89%)
May 26, 2016
4.230
4.320
4.060
4.230
10,159
+0.02(+0.48%)
May 25, 2016
4.140
4.270
4.100
4.210
10,892
+0.15(+3.69%)
May 24, 2016
4.130
4.190
4.000
4.060
39,604
-0.05(-1.22%)
May 23, 2016
3.840
4.140
3.840
4.110
28,228
+0.30(+7.87%)
May 20, 2016
3.780
3.920
3.770
3.810
30,802
+0.05(+1.33%)
May 19, 2016
3.876
3.876
3.760
3.760
17,080
-0.01(-0.27%)
May 18, 2016
3.830
3.860
3.750
3.770
30,112
-0.03(-0.79%)
May 17, 2016
3.840
3.940
3.800
3.800
29,392
-0.01(-0.26%)
May 16, 2016
3.840
4.150
3.730
3.810
47,510
+0.02(+0.53%)
May 13, 2016
4.130
4.146
3.760
3.790
109,118
-0.32(-7.79%)
May 12, 2016
4.120
4.270
4.081
4.110
59,141
+0.00(+0.00%)
May 11, 2016
4.010
4.230
4.010
4.110
43,119
+0.09(+2.24%)
May 10, 2016
4.090
4.090
4.000
4.020
56,306
-0.09(-2.19%)
May 09, 2016
4.160
4.160
3.860
4.110
58,605
-0.06(-1.44%)
May 06, 2016
4.100
4.236
3.955
4.170
25,877
+0.08(+1.96%)
May 05, 2016
4.070
4.290
3.760
4.090
278,397
+0.00(+0.00%)
May 04, 2016
4.300
4.320
4.070
4.090
128,985
-0.27(-6.19%)
May 03, 2016
4.510
4.542
4.310
4.360
34,366
-0.24(-5.22%)
May 02, 2016
4.800
4.902
4.490
4.600
52,112
-0.17(-3.56%)
Apr 29, 2016
4.900
5.025
4.760
4.770
15,011
-0.04(-0.83%)
Apr 28, 2016
5.140
5.360
4.800
4.810
40,103
-0.55(-10.26%)
Apr 27, 2016
5.500
5.615
5.130
5.360
9,084
-0.14(-2.55%)
Apr 26, 2016
5.690
5.767
5.230
5.500
54,846
-0.23(-4.01%)
Apr 25, 2016
5.720
5.970
5.661
5.730
27,336
-0.11(-1.88%)
Apr 22, 2016
5.770
6.150
5.610
5.840
49,405
+0.14(+2.46%)
Apr 21, 2016
5.450
5.869
5.410
5.700
49,533
+0.19(+3.45%)
Apr 20, 2016
5.520
5.792
5.460
5.510
2,709
-0.01(-0.18%)
Apr 19, 2016
5.770
5.800
5.410
5.520
25,713
-0.28(-4.83%)
Apr 18, 2016
5.150
5.980
5.150
5.800
63,437
+0.58(+11.11%)
Apr 15, 2016
5.060
5.290
5.030
5.220
10,804
+0.09(+1.75%)
Apr 14, 2016
5.030
5.290
5.030
5.130
14,531
+0.06(+1.18%)
Apr 13, 2016
5.010
5.175
5.010
5.070
15,968
+0.04(+0.80%)
Apr 12, 2016
5.020
5.130
5.020
5.030
2,992
-0.01(-0.20%)
Apr 11, 2016
4.970
5.150
4.970
5.040
20,530
+0.09(+1.82%)
Apr 08, 2016
5.000
5.140
4.950
4.950
6,275
-0.06(-1.20%)
Apr 07, 2016
5.000
5.015
5.000
5.010
1,873
+0.01(+0.20%)
Apr 06, 2016
4.990
5.060
4.990
5.000
4,011
-0.01(-0.20%)
Apr 05, 2016
4.990
5.060
4.990
5.010
6,164
-0.04(-0.79%)
Apr 04, 2016
5.060
5.202
4.970
5.050
8,602
-0.05(-0.98%)
Apr 01, 2016
5.100
5.210
4.990
5.100
22,120
-0.02(-0.39%)
Mar 31, 2016
4.940
5.300
4.940
5.120
17,536
+0.16(+3.23%)
Mar 30, 2016
4.960
5.090
4.960
4.960
4,628
-0.06(-1.20%)
Mar 29, 2016
5.000
5.090
4.990
5.020
5,493
-0.03(-0.59%)
Mar 28, 2016
5.060
5.160
5.050
5.050
2,932
+0.01(+0.20%)
Mar 24, 2016
5.160
5.040
5.040
5.040
10,000
+0.04(+0.80%)
Mar 23, 2016
5.130
5.130
4.910
5.000
5,561
-0.11(-2.15%)
Mar 22, 2016
5.180
5.260
5.105
5.110
5,717
-0.06(-1.16%)
Mar 21, 2016
5.190
5.190
5.160
5.170
3,089
-0.07(-1.33%)
Mar 18, 2016
5.110
5.888
5.040
5.240
19,744
+0.06(+1.16%)
Mar 17, 2016
4.990
5.240
4.820
5.180
39,803
+0.15(+2.98%)
Mar 16, 2016
5.080
5.130
5.030
5.030
4,004
-0.10(-1.95%)
Mar 15, 2016
4.930
5.300
4.930
5.130
18,076
+0.15(+3.01%)
Mar 14, 2016
5.030
5.120
4.840
4.980
10,289
-0.11(-2.16%)
Mar 11, 2016
5.140
5.290
5.090
5.090
3,442
-0.06(-1.17%)
Mar 10, 2016
5.120
5.406
5.030
5.150
7,693
+0.02(+0.39%)
Mar 09, 2016
5.140
5.390
5.130
5.130
13,451
-0.02(-0.39%)
Mar 08, 2016
5.100
5.280
5.100
5.150
11,953
+0.08(+1.58%)
Mar 07, 2016
5.030
5.150
5.030
5.070
15,553
-0.03(-0.59%)
Mar 04, 2016
5.030
5.150
4.975
5.100
8,515
+0.05(+0.99%)
Mar 03, 2016
4.970
5.110
4.970
5.050
11,618
+0.02(+0.40%)
Mar 02, 2016
4.870
5.090
4.870
5.030
16,399
+0.08(+1.62%)
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
.