Ultralife Corporation (NQ: ULBI)
4.380 USD  +0.040 (+0.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 4.350 4.440 4.270 4.380 85,836 +0.04(+0.92%)
Aug 31, 2015 4.300 4.450 4.210 4.340 26,741 +0.01(+0.23%)
Aug 28, 2015 4.280 4.440 4.260 4.330 4,504 -0.02(-0.46%)
Aug 27, 2015 4.246 4.444 4.210 4.350 15,806 +0.11(+2.59%)
Aug 26, 2015 4.220 4.250 4.200 4.240 7,597 -0.04(-0.93%)
Aug 25, 2015 4.320 4.350 4.200 4.280 8,049 +0.00(+0.00%)
Aug 24, 2015 4.200 4.310 4.200 4.280 8,100 -0.03(-0.70%)
Aug 21, 2015 4.260 4.430 4.220 4.310 10,507 -0.02(-0.35%)
Aug 20, 2015 4.420 4.490 4.220 4.325 3,721 -0.12(-2.81%)
Aug 19, 2015 4.345 4.470 4.330 4.450 1,874 +0.01(+0.23%)
Aug 18, 2015 4.450 4.450 4.420 4.440 954 +0.02(+0.45%)
Aug 17, 2015 4.460 4.500 4.312 4.420 36,630 -0.08(-1.78%)
Aug 14, 2015 4.378 4.570 4.378 4.500 4,913 +0.21(+5.02%)
Aug 13, 2015 4.250 4.470 4.212 4.285 9,826 +0.01(+0.17%)
Aug 12, 2015 4.200 4.300 4.200 4.278 3,365 +0.07(+1.61%)
Aug 11, 2015 4.430 4.440 4.210 4.210 25,050 -0.23(-5.18%)
Aug 10, 2015 4.430 4.680 4.290 4.440 28,074 +0.07(+1.60%)
Aug 07, 2015 4.390 4.430 4.274 4.370 12,220 +0.04(+0.92%)
Aug 06, 2015 4.210 4.400 4.210 4.330 6,434 -0.06(-1.37%)
Aug 05, 2015 4.280 4.390 4.280 4.390 23,229 +0.12(+2.81%)
Aug 04, 2015 4.260 4.410 4.243 4.270 10,798 +0.02(+0.59%)
Aug 03, 2015 4.150 4.350 4.150 4.245 12,640 +0.17(+4.30%)
Jul 31, 2015 4.300 4.350 4.060 4.070 7,693 -0.21(-4.80%)
Jul 30, 2015 4.180 4.420 4.150 4.275 28,597 +0.21(+5.04%)
Jul 29, 2015 4.060 4.180 3.976 4.070 4,903 +0.13(+3.30%)
Jul 28, 2015 3.990 4.000 3.940 3.940 6,182 -0.04(-1.10%)
Jul 27, 2015 3.998 4.069 3.952 3.984 51,077 +0.08(+2.15%)
Jul 24, 2015 3.990 3.990 3.900 3.900 11,050 -0.06(-1.52%)
Jul 23, 2015 3.960 4.010 3.950 3.960 9,947 -0.04(-1.00%)
Jul 22, 2015 3.960 4.000 3.960 4.000 6,592 -0.03(-0.74%)
Jul 21, 2015 3.940 4.046 3.940 4.030 79,065 +0.07(+1.77%)
Jul 20, 2015 3.960 4.016 3.960 3.960 5,443 -0.01(-0.25%)
Jul 17, 2015 4.030 4.056 3.940 3.970 10,826 -0.07(-1.73%)
Jul 16, 2015 4.060 4.040 4,453 +0.02(+0.50%)
Jul 15, 2015 4.010 4.048 3.950 4.020 122,904 -0.01(-0.25%)
Jul 14, 2015 4.011 4.090 4.011 4.030 19,417 +0.02(+0.50%)
Jul 13, 2015 4.100 4.100 4.000 4.010 24,014 -0.06(-1.47%)
Jul 10, 2015 4.040 4.080 4.030 4.070 12,193 +0.02(+0.49%)
Jul 09, 2015 4.010 4.083 4.010 4.050 7,139 +0.04(+1.00%)
Jul 08, 2015 4.140 4.140 4.000 4.010 7,969 -0.12(-2.91%)
Jul 07, 2015 4.000 4.140 4.000 4.130 6,032 +0.10(+2.48%)
Jul 06, 2015 4.050 4.180 4.010 4.030 11,167 -0.09(-2.18%)
Jul 02, 2015 4.120 4.120 4.120 0 -0.01(-0.24%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here