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

Ultralife Corporation - Common Stock (NQ:ULBI)

4.880 +0.290 (+6.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 07, 2025 4.550 4.707 4.495 4.590 43,535 +0.08(+1.77%)
May 06, 2025 4.530 4.570 4.480 4.510 29,793 -0.02(-0.44%)
May 05, 2025 4.360 4.600 4.360 4.530 42,487 +0.13(+2.95%)
May 02, 2025 4.400 4.500 4.400 4.400 62,321 +0.00(+0.00%)
May 01, 2025 4.490 4.600 4.370 4.400 45,128 -0.08(-1.79%)
Apr 30, 2025 4.680 4.680 4.380 4.480 88,701 -0.20(-4.27%)
Apr 29, 2025 4.500 4.740 4.420 4.680 98,381 +0.19(+4.23%)
Apr 28, 2025 4.570 4.643 4.380 4.490 49,088 -0.10(-2.18%)
Apr 25, 2025 4.600 4.660 4.395 4.590 64,940 +0.01(+0.22%)
Apr 24, 2025 4.472 4.595 4.460 4.580 60,404 +0.14(+3.15%)
Apr 23, 2025 4.320 4.570 4.300 4.440 94,414 +0.16(+3.74%)
Apr 22, 2025 4.120 4.310 4.100 4.280 56,159 +0.15(+3.63%)
Apr 21, 2025 4.230 4.280 4.070 4.130 65,760 -0.15(-3.50%)
Apr 17, 2025 4.230 4.360 4.210 4.280 58,655 +0.06(+1.42%)
Apr 16, 2025 4.470 4.470 4.139 4.220 98,283 -0.19(-4.31%)
Apr 15, 2025 4.470 4.590 4.320 4.410 67,493 +0.01(+0.23%)
Apr 14, 2025 4.800 4.870 4.400 4.400 70,460 -0.32(-6.78%)
Apr 11, 2025 4.650 4.730 4.595 4.720 60,958 +0.07(+1.51%)
Apr 10, 2025 4.720 4.796 4.510 4.650 44,889 -0.24(-4.91%)
Apr 09, 2025 4.280 5.070 4.280 4.890 99,562 +0.56(+12.93%)
Apr 08, 2025 4.760 4.760 4.200 4.330 115,140 -0.29(-6.28%)
Apr 07, 2025 4.330 4.775 4.251 4.620 115,501 +0.10(+2.21%)
Apr 04, 2025 4.480 4.530 4.230 4.520 84,964 +0.07(+1.57%)
Apr 03, 2025 4.610 4.800 4.450 4.450 115,569 -0.43(-8.81%)
Apr 02, 2025 4.950 5.000 4.760 4.880 96,710 -0.17(-3.37%)
Apr 01, 2025 5.250 5.250 4.416 5.050 164,011 -0.33(-6.13%)
Mar 31, 2025 5.420 5.498 5.260 5.380 64,934 -0.08(-1.47%)
Mar 28, 2025 5.440 5.590 5.410 5.460 52,419 -0.01(-0.18%)
Mar 27, 2025 5.360 5.475 5.283 5.470 35,805 +0.06(+1.11%)
Mar 26, 2025 5.410 5.490 5.330 5.410 42,751 +0.01(+0.19%)
Mar 25, 2025 5.480 5.500 5.390 5.400 35,749 -0.10(-1.82%)
Mar 24, 2025 5.470 5.580 5.410 5.500 56,435 +0.03(+0.55%)
Mar 21, 2025 5.470 5.520 5.335 5.470 63,488 -0.04(-0.73%)
Mar 20, 2025 5.580 5.700 5.470 5.510 36,623 -0.16(-2.82%)
Mar 19, 2025 5.630 5.710 5.560 5.670 30,678 +0.09(+1.61%)
Mar 18, 2025 5.720 6.000 5.550 5.580 48,250 -0.17(-2.96%)
Mar 17, 2025 5.580 5.770 5.505 5.750 49,853 +0.24(+4.26%)
Mar 14, 2025 5.430 5.575 5.390 5.515 66,747 +0.17(+3.28%)
Mar 13, 2025 5.620 5.640 5.305 5.340 54,709 -0.31(-5.49%)
Mar 12, 2025 5.860 5.950 5.630 5.650 69,966 -0.11(-1.91%)
Mar 11, 2025 5.880 5.960 5.715 5.760 53,744 -0.09(-1.54%)
Mar 10, 2025 6.030 6.045 5.830 5.850 56,789 -0.21(-3.47%)
Mar 07, 2025 6.010 6.110 5.940 6.060 20,008 +0.05(+0.83%)
Mar 06, 2025 6.000 6.280 5.931 6.010 32,743 -0.01(-0.17%)
Mar 05, 2025 5.930 6.090 5.900 6.020 41,240 +0.15(+2.56%)
Mar 04, 2025 5.970 6.060 5.790 5.870 78,488 -0.03(-0.51%)
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 Of Service.