Skip to main content

Ultralife Corp (NQ: ULBI )

8.410 -0.460 (-5.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 10.30 10.30 9.470 9.650 84,627 -0.81(-7.74%)
Aug 30, 2024 10.81 10.81 10.35 10.46 40,139 -0.29(-2.70%)
Aug 29, 2024 10.73 10.97 10.71 10.75 24,786 +0.15(+1.42%)
Aug 28, 2024 10.50 10.74 10.39 10.60 40,410 +0.05(+0.47%)
Aug 27, 2024 10.70 10.85 10.10 10.55 64,725 -0.33(-3.03%)
Aug 26, 2024 11.28 11.48 10.84 10.88 45,624 -0.29(-2.60%)
Aug 23, 2024 10.71 11.28 10.71 11.17 56,891 +0.54(+5.13%)
Aug 22, 2024 10.47 10.73 10.30 10.62 38,233 +0.21(+2.07%)
Aug 21, 2024 10.33 10.51 10.26 10.41 29,469 +0.10(+0.97%)
Aug 20, 2024 10.54 10.67 10.24 10.31 29,422 -0.16(-1.53%)
Aug 19, 2024 10.38 10.51 10.09 10.47 61,763 +0.10(+0.96%)
Aug 16, 2024 10.47 10.85 10.30 10.37 58,989 -0.15(-1.43%)
Aug 15, 2024 10.30 10.68 10.21 10.52 56,623 +0.40(+3.95%)
Aug 14, 2024 10.31 10.40 10.02 10.12 28,748 -0.18(-1.75%)
Aug 13, 2024 10.16 10.37 10.05 10.30 26,307 +0.22(+2.18%)
Aug 12, 2024 10.03 10.19 9.820 10.08 44,093 -0.01(-0.10%)
Aug 09, 2024 10.27 10.37 9.950 10.09 41,774 -0.23(-2.23%)
Aug 08, 2024 10.06 10.38 10.06 10.32 36,139 +0.33(+3.30%)
Aug 07, 2024 10.20 10.30 9.820 9.990 46,655 -0.09(-0.89%)
Aug 06, 2024 10.23 10.49 9.800 10.08 38,164 -0.07(-0.69%)
Aug 05, 2024 10.18 10.33 9.685 10.15 81,046 -0.66(-6.11%)
Aug 02, 2024 11.00 11.08 10.53 10.81 142,289 -0.30(-2.70%)
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.