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

Ultralife Corporation - Common Stock (NQ:ULBI)

6.770 -1.390 (-17.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 7, 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 (%)
Aug 07, 2025 6.300 7.238 6.240 6.770 239,209 -1.39(-17.03%)
Aug 06, 2025 8.200 8.250 7.730 8.160 125,244 -0.07(-0.85%)
Aug 05, 2025 8.270 8.724 8.045 8.230 43,072 +0.03(+0.37%)
Aug 04, 2025 7.870 8.220 7.735 8.200 32,173 +0.47(+6.08%)
Aug 01, 2025 7.830 8.194 7.630 7.730 53,399 -0.24(-3.01%)
Jul 31, 2025 8.220 8.260 7.850 7.970 61,864 -0.24(-2.92%)
Jul 30, 2025 8.600 8.600 8.000 8.210 45,952 -0.37(-4.31%)
Jul 29, 2025 8.760 8.860 8.560 8.580 48,817 -0.08(-0.92%)
Jul 28, 2025 8.710 8.775 8.640 8.660 27,860 +0.04(+0.46%)
Jul 25, 2025 8.720 8.840 8.560 8.620 32,249 -0.13(-1.49%)
Jul 24, 2025 9.010 9.010 8.723 8.750 34,454 -0.25(-2.78%)
Jul 23, 2025 9.190 9.190 8.880 9.000 32,981 -0.11(-1.21%)
Jul 22, 2025 9.300 9.520 9.110 9.110 91,869 -0.02(-0.22%)
Jul 21, 2025 8.720 9.500 8.720 9.130 100,321 +0.44(+5.06%)
Jul 18, 2025 8.660 8.980 8.650 8.690 38,545 -0.14(-1.59%)
Jul 17, 2025 8.580 8.959 8.580 8.830 74,283 +0.23(+2.67%)
Jul 16, 2025 8.670 8.720 8.350 8.600 41,071 +0.04(+0.47%)
Jul 15, 2025 8.730 8.885 8.560 8.560 65,067 -0.09(-1.04%)
Jul 14, 2025 8.620 8.750 8.450 8.650 50,596 +0.03(+0.35%)
Jul 11, 2025 8.760 8.775 8.601 8.620 25,652 -0.19(-2.16%)
Jul 10, 2025 8.800 8.915 8.745 8.810 40,319 +0.06(+0.69%)
Jul 09, 2025 8.850 8.870 8.665 8.750 29,666 -0.04(-0.46%)
Jul 08, 2025 8.840 8.980 8.710 8.790 38,294 +0.00(+0.00%)
Jul 07, 2025 8.900 9.050 8.630 8.790 68,372 -0.28(-3.09%)
Jul 03, 2025 8.750 9.110 8.700 9.070 87,966 +0.27(+3.07%)
Jul 02, 2025 9.020 9.020 8.753 8.800 64,447 -0.22(-2.44%)
Jul 01, 2025 9.000 9.250 8.880 9.020 136,853 +0.04(+0.45%)
Jun 30, 2025 8.180 9.070 8.090 8.980 274,684 +0.88(+10.86%)
Jun 27, 2025 8.220 8.220 7.848 8.100 1,388,493 -0.06(-0.74%)
Jun 26, 2025 8.320 8.462 8.020 8.160 83,928 -0.04(-0.49%)
Jun 25, 2025 8.020 8.381 7.800 8.200 161,799 +0.15(+1.86%)
Jun 24, 2025 8.500 8.551 7.919 8.050 113,904 -0.38(-4.51%)
Jun 23, 2025 8.100 8.585 8.003 8.430 156,926 +0.30(+3.69%)
Jun 20, 2025 8.220 8.250 7.910 8.130 94,176 +0.02(+0.25%)
Jun 18, 2025 8.330 8.370 8.010 8.110 134,347 -0.19(-2.29%)
Jun 17, 2025 8.120 8.385 8.013 8.300 138,633 +0.17(+2.09%)
Jun 16, 2025 7.760 8.526 7.670 8.130 302,534 +0.39(+5.04%)
Jun 13, 2025 7.880 7.880 7.605 7.740 123,445 -0.09(-1.15%)
Jun 12, 2025 7.450 7.870 7.370 7.830 112,727 +0.38(+5.10%)
Jun 11, 2025 7.820 7.840 7.440 7.450 110,718 -0.37(-4.73%)
Jun 10, 2025 7.950 7.950 7.560 7.820 117,253 -0.05(-0.64%)
Jun 09, 2025 7.820 7.930 7.680 7.870 108,236 +0.17(+2.27%)
Jun 06, 2025 8.000 8.030 7.310 7.695 141,919 -0.15(-1.97%)
Jun 05, 2025 7.500 7.860 7.470 7.850 169,495 +0.37(+4.95%)
Jun 04, 2025 7.220 7.490 7.180 7.480 108,405 +0.23(+3.17%)
Jun 03, 2025 6.800 7.330 6.710 7.250 119,919 +0.53(+7.89%)
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.