Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corporation - Common Stock (NQ: ULBI )

7.160 -0.280 (-3.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.410 7.425 7.123 7.160 27,722 -0.28(-3.76%)
Feb 13, 2025 7.330 7.460 7.100 7.440 41,408 +0.19(+2.62%)
Feb 12, 2025 7.340 7.410 7.110 7.250 64,209 -0.20(-2.68%)
Feb 11, 2025 8.000 8.000 7.430 7.450 60,167 -0.37(-4.73%)
Feb 10, 2025 7.580 7.944 7.580 7.820 69,071 +0.37(+4.97%)
Feb 07, 2025 7.400 7.569 7.400 7.450 42,749 +0.02(+0.27%)
Feb 06, 2025 7.190 7.490 7.160 7.430 33,434 +0.29(+4.06%)
Feb 05, 2025 7.410 7.425 7.020 7.140 72,251 -0.21(-2.86%)
Feb 04, 2025 7.540 7.550 7.262 7.350 43,590 +0.03(+0.41%)
Feb 03, 2025 7.400 7.445 7.200 7.320 40,949 -0.26(-3.43%)
Jan 31, 2025 7.740 7.869 7.550 7.580 37,191 -0.17(-2.19%)
Jan 30, 2025 7.750 7.890 7.700 7.750 22,732 -0.02(-0.26%)
Jan 29, 2025 7.900 7.930 7.675 7.770 33,853 -0.11(-1.40%)
Jan 28, 2025 8.080 8.080 7.830 7.880 41,142 -0.19(-2.35%)
Jan 27, 2025 8.000 8.110 7.870 8.070 63,853 +0.05(+0.62%)
Jan 24, 2025 8.220 8.220 8.010 8.020 28,215 -0.20(-2.43%)
Jan 23, 2025 8.150 8.263 8.050 8.220 41,179 +0.09(+1.11%)
Jan 22, 2025 8.300 8.415 8.120 8.130 44,414 -0.12(-1.45%)
Jan 21, 2025 8.000 8.450 8.000 8.250 81,427 +0.43(+5.50%)
Jan 17, 2025 7.890 7.989 7.780 7.820 39,377 +0.02(+0.26%)
Jan 16, 2025 7.920 7.950 7.730 7.800 45,432 -0.09(-1.14%)
Jan 15, 2025 7.880 7.940 7.690 7.890 42,315 +0.13(+1.68%)
Jan 14, 2025 7.620 7.770 7.570 7.760 40,264 +0.21(+2.78%)
Jan 13, 2025 7.240 7.580 7.178 7.550 40,026 +0.17(+2.30%)
Jan 10, 2025 7.340 7.450 7.145 7.380 46,961 -0.01(-0.14%)
Jan 08, 2025 7.510 7.510 7.300 7.390 32,952 -0.21(-2.76%)
Jan 07, 2025 7.600 7.610 7.460 7.600 53,716 +0.03(+0.40%)
Jan 06, 2025 7.800 7.830 7.560 7.570 61,134 -0.04(-0.53%)
Jan 03, 2025 7.400 7.610 7.340 7.610 48,772 +0.22(+2.98%)
Jan 02, 2025 7.530 7.880 7.360 7.390 80,143 -0.06(-0.81%)
Dec 31, 2024 7.450 0 +0.20(+2.76%)
Dec 30, 2024 7.290 7.290 7.020 7.250 73,052 -0.04(-0.55%)
Dec 27, 2024 7.420 7.523 7.248 7.290 46,380 -0.11(-1.49%)
Dec 26, 2024 7.320 7.491 7.245 7.400 37,416 +0.13(+1.79%)
Dec 24, 2024 7.190 7.300 7.041 7.270 31,164 +0.06(+0.83%)
Dec 23, 2024 7.270 7.383 7.170 7.210 38,804 -0.08(-1.10%)
Dec 20, 2024 7.190 7.410 7.190 7.290 84,036 -0.01(-0.19%)
Dec 19, 2024 7.500 7.620 7.190 7.304 54,712 -0.15(-1.96%)
Dec 18, 2024 7.850 8.130 7.435 7.450 71,953 -0.31(-3.99%)
Dec 17, 2024 7.800 7.880 7.670 7.760 45,272 -0.06(-0.77%)
Dec 16, 2024 7.850 8.000 7.750 7.820 53,956 +0.05(+0.64%)
Dec 13, 2024 7.940 7.990 7.650 7.770 55,789 -0.05(-0.64%)
Dec 12, 2024 8.200 8.200 7.800 7.820 61,318 -0.16(-2.01%)
Dec 11, 2024 7.890 8.190 7.610 7.980 76,796 +0.23(+2.97%)
Dec 10, 2024 7.730 7.880 7.610 7.750 40,362 +0.04(+0.52%)
Dec 09, 2024 7.930 7.960 7.640 7.710 48,495 +0.13(+1.72%)
Dec 06, 2024 7.810 7.821 7.560 7.580 24,494 -0.13(-1.69%)
Dec 05, 2024 7.840 7.910 7.700 7.710 34,212 -0.11(-1.41%)
Dec 04, 2024 7.790 7.900 7.710 7.820 37,411 +0.04(+0.51%)
Dec 03, 2024 7.820 7.840 7.700 7.780 44,357 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.