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)

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 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 (%)
Sep 02, 2025 6.850 7.020 6.717 7.000 61,739 +0.05(+0.79%)
Aug 29, 2025 6.910 6.980 6.700 6.945 49,778 +0.06(+0.80%)
Aug 28, 2025 6.940 6.960 6.790 6.890 39,054 -0.01(-0.14%)
Aug 27, 2025 6.960 7.060 6.850 6.900 35,407 -0.05(-0.72%)
Aug 26, 2025 6.970 7.156 6.920 6.950 63,213 +0.02(+0.29%)
Aug 25, 2025 7.160 7.180 6.900 6.930 57,953 -0.28(-3.88%)
Aug 22, 2025 6.920 7.429 6.900 7.210 87,997 +0.55(+8.26%)
Aug 21, 2025 6.570 6.847 6.520 6.660 90,238 +0.06(+0.91%)
Aug 20, 2025 6.600 6.743 6.430 6.600 57,094 -0.05(-0.75%)
Aug 19, 2025 6.630 6.760 6.500 6.650 84,028 +0.05(+0.76%)
Aug 18, 2025 6.560 6.690 6.500 6.600 61,229 +0.09(+1.38%)
Aug 15, 2025 6.765 6.765 6.510 6.510 22,330 -0.14(-2.11%)
Aug 14, 2025 6.850 6.850 6.600 6.650 31,948 -0.19(-2.85%)
Aug 13, 2025 6.780 6.932 6.780 6.845 23,496 -0.02(-0.22%)
Aug 12, 2025 6.900 6.902 6.762 6.860 65,380 +0.06(+0.88%)
Aug 11, 2025 6.600 6.910 6.460 6.800 50,976 +0.21(+3.19%)
Aug 08, 2025 6.800 6.901 6.400 6.590 93,556 -0.18(-2.66%)
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%)
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.