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

Ultralife Corporation - Common Stock (NQ:ULBI)

7.695 -0.155 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 6.670 6.948 6.540 6.720 64,506 +0.05(+0.75%)
May 30, 2025 6.600 6.779 6.428 6.670 113,381 +0.01(+0.15%)
May 29, 2025 6.910 7.000 6.420 6.660 108,946 -0.14(-2.06%)
May 28, 2025 6.260 6.830 6.240 6.800 215,574 +0.68(+11.20%)
May 27, 2025 5.560 6.178 5.470 6.115 149,534 +0.66(+12.00%)
May 23, 2025 5.370 5.550 5.310 5.460 60,897 -0.07(-1.27%)
May 22, 2025 5.410 5.560 5.300 5.530 46,146 +0.14(+2.60%)
May 21, 2025 5.520 5.550 5.262 5.390 79,453 -0.17(-3.06%)
May 20, 2025 5.610 5.730 5.520 5.560 44,382 -0.05(-0.89%)
May 19, 2025 5.730 5.890 5.520 5.610 77,829 -0.12(-2.09%)
May 16, 2025 5.950 6.010 5.640 5.730 77,194 -0.19(-3.21%)
May 15, 2025 5.520 5.930 5.520 5.920 65,387 +0.40(+7.25%)
May 14, 2025 5.520 5.580 5.300 5.520 67,727 +0.00(+0.00%)
May 13, 2025 5.300 5.630 5.201 5.520 85,794 +0.23(+4.35%)
May 12, 2025 5.360 5.390 5.170 5.290 64,186 +0.24(+4.75%)
May 09, 2025 4.880 5.206 4.784 5.050 105,407 +0.17(+3.48%)
May 08, 2025 4.610 4.950 4.595 4.880 52,733 +0.29(+6.32%)
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 +0.15(+3.39%)
Apr 23, 2025 4.320 4.570 4.300 4.430 94,414 +0.15(+3.50%)
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 +0.19(+4.29%)
Apr 04, 2025 4.480 4.515 4.230 4.430 84,964 -0.02(-0.45%)
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%)
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.