Ultralife Corporation (NQ: ULBI)
2.890 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 2.890 2.890 2.890 0 +0.01(+0.35%)
Nov 25, 2014 2.876 2.920 2.860 2.880 9,371 -0.03(-1.03%)
Nov 24, 2014 2.860 2.990 2.850 2.910 27,321 +0.03(+1.04%)
Nov 21, 2014 3.070 3.130 2.830 2.880 12,183 -0.10(-3.36%)
Nov 20, 2014 3.000 3.180 2.940 2.980 6,112 -0.04(-1.32%)
Nov 19, 2014 3.180 3.180 3.010 3.020 5,844 +0.00(+0.00%)
Nov 18, 2014 3.070 3.125 3.020 3.020 6,916 -0.02(-0.66%)
Nov 17, 2014 3.055 3.070 3.020 3.040 12,034 -0.05(-1.62%)
Nov 14, 2014 3.090 3.250 3.090 3.090 2,528 -0.02(-0.64%)
Nov 13, 2014 3.145 3.145 2.990 3.110 15,476 +0.01(+0.32%)
Nov 12, 2014 3.150 3.150 3.050 3.100 6,396 +0.02(+0.65%)
Nov 11, 2014 3.150 3.150 3.040 3.080 7,407 -0.03(-0.96%)
Nov 10, 2014 3.110 3.122 3.110 3.110 3,449 +0.03(+0.97%)
Nov 07, 2014 3.090 3.090 3.079 3.080 629 -0.06(-1.91%)
Nov 06, 2014 3.030 3.160 3.020 3.140 10,134 +0.11(+3.63%)
Nov 05, 2014 3.084 3.090 3.010 3.030 12,299 +0.03(+1.00%)
Nov 04, 2014 3.184 3.184 3.000 3.000 18,455 -0.01(-0.33%)
Nov 03, 2014 3.200 3.240 2.988 3.010 31,557 -0.16(-5.05%)
Oct 31, 2014 3.260 3.260 3.010 3.170 33,801 +0.09(+2.92%)
Oct 30, 2014 2.900 3.250 2.894 3.080 30,918 +0.08(+2.67%)
Oct 29, 2014 3.040 3.070 2.970 3.000 14,273 -0.04(-1.48%)
Oct 28, 2014 2.970 3.080 2.970 3.045 13,272 +0.00(+0.16%)
Oct 27, 2014 3.063 3.070 3.011 3.040 4,677 +0.02(+0.66%)
Oct 24, 2014 3.010 3.030 3.010 3.020 10,189 +0.01(+0.33%)
Oct 23, 2014 3.020 3.030 2.942 3.010 19,877 +0.01(+0.33%)
Oct 22, 2014 3.070 2.980 3.000 8,603 -0.10(-3.23%)
Oct 21, 2014 3.080 3.260 3.080 3.100 1,063 +0.05(+1.64%)
Oct 20, 2014 3.060 3.050 3.050 22,354 -0.01(-0.33%)
Oct 17, 2014 2.920 3.160 2.920 3.060 42,435 +0.11(+3.73%)
Oct 16, 2014 3.070 3.100 2.940 2.950 62,427 -0.15(-4.84%)
Oct 15, 2014 3.130 3.130 3.080 3.100 4,111 -0.10(-3.13%)
Oct 14, 2014 3.310 3.070 3.200 62,639 -0.11(-3.32%)
Oct 13, 2014 3.240 3.380 3.230 3.310 9,290 +0.11(+3.44%)
Oct 10, 2014 3.170 3.200 3.160 3.200 5,914 +0.01(+0.31%)
Oct 09, 2014 3.160 3.270 3.140 3.190 6,020 -0.07(-2.15%)
Oct 08, 2014 3.270 3.270 3.130 3.260 2,421 +0.05(+1.56%)
Oct 07, 2014 3.300 3.440 3.210 3.210 8,781 -0.10(-2.95%)
Oct 06, 2014 3.325 3.390 3.230 3.308 7,027 -0.04(-1.27%)
Oct 03, 2014 3.310 3.350 3.140 3.350 12,488 +0.22(+7.03%)
Oct 02, 2014 3.110 3.160 3.100 3.130 9,158 +0.04(+1.29%)
Oct 01, 2014 3.200 3.264 3.070 3.090 26,206 -0.15(-4.63%)
Sep 30, 2014 3.240 3.420 3.230 3.240 13,571 -0.03(-0.92%)
Sep 29, 2014 3.200 3.430 3.190 3.270 28,051 +0.07(+2.19%)
Sep 26, 2014 3.200 3.200 3.180 3.200 5,142 +0.04(+1.27%)
Sep 25, 2014 3.070 3.220 3.070 3.160 7,912 +0.08(+2.60%)
Sep 24, 2014 3.090 3.140 3.050 3.080 13,084 -0.03(-0.96%)
Sep 23, 2014 3.120 3.170 3.101 3.110 51,496 -0.06(-1.89%)
Sep 22, 2014 3.100 3.170 3.100 3.170 29,229 +0.07(+2.26%)
Sep 19, 2014 3.100 3.140 3.050 3.100 62,253 +0.00(+0.00%)
Sep 18, 2014 3.110 3.130 3.050 3.100 39,932 -0.05(-1.59%)
Sep 17, 2014 3.260 3.320 3.052 3.150 171,962 -0.11(-3.37%)
Sep 16, 2014 3.200 3.260 3.120 3.260 14,104 +0.07(+2.19%)
Sep 15, 2014 3.230 3.280 3.181 3.190 13,336 +0.01(+0.31%)
Sep 12, 2014 3.390 3.390 3.170 3.180 14,811 -0.09(-2.75%)
Sep 11, 2014 3.210 3.380 3.210 3.270 26,447 +0.08(+2.67%)
Sep 10, 2014 3.320 3.400 3.170 3.185 31,586 -0.10(-2.90%)
Sep 09, 2014 3.300 3.410 3.270 3.280 16,523 -0.04(-1.20%)
Sep 08, 2014 3.400 3.409 3.280 3.320 41,930 -0.09(-2.64%)
Sep 05, 2014 3.370 3.440 3.280 3.410 60,437 +0.05(+1.49%)
Sep 04, 2014 3.380 3.400 3.290 3.360 8,100 -0.01(-0.30%)
Sep 03, 2014 3.439 3.370 3.370 14,093 -0.00(-0.12%)
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