Ultralife Corporation (NQ: ULBI)
3.760 USD  +0.060 (+1.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 3.710 3.760 3.710 3.760 4,431 +0.06(+1.62%)
Apr 16, 2015 3.900 3.950 3.550 3.700 26,889 -0.27(-6.80%)
Apr 15, 2015 3.841 3.970 3.830 3.970 13,685 +0.00(+0.00%)
Apr 14, 2015 3.930 3.970 3.840 3.970 6,732 +0.10(+2.58%)
Apr 13, 2015 3.810 3.990 3.810 3.870 1,797 -0.01(-0.26%)
Apr 10, 2015 3.650 3.930 3.640 3.880 6,230 +0.27(+7.48%)
Apr 09, 2015 3.570 3.990 3.510 3.610 11,260 +0.05(+1.40%)
Apr 08, 2015 3.790 3.840 3.540 3.560 14,621 -0.22(-5.82%)
Apr 07, 2015 3.810 3.990 3.780 3.780 3,641 -0.08(-2.07%)
Apr 06, 2015 3.855 3.990 3.810 3.860 7,894 -0.12(-3.02%)
Apr 02, 2015 3.980 3.980 3.980 0 +0.04(+1.02%)
Apr 01, 2015 3.900 4.000 3.900 3.940 4,357 +0.00(+0.07%)
Mar 30, 2015 3.937 3.937 3.937 75 -0.05(-1.20%)
Mar 27, 2015 4.000 4.000 3.985 3.985 696 +0.10(+2.44%)
Mar 26, 2015 4.000 4.000 3.890 3.890 1,912 +0.13(+3.45%)
Mar 25, 2015 3.900 3.980 3.710 3.760 3,903 -0.19(-4.81%)
Mar 24, 2015 3.790 3.980 3.790 3.950 24,555 +0.07(+1.80%)
Mar 23, 2015 3.710 3.890 3.710 3.880 845 +0.20(+5.43%)
Mar 20, 2015 3.850 3.890 3.680 3.680 3,847 -0.04(-1.08%)
Mar 19, 2015 3.640 3.870 3.640 3.720 992 +0.00(+0.00%)
Mar 18, 2015 3.628 3.779 3.628 3.720 15,646 +0.01(+0.30%)
Mar 17, 2015 3.890 3.900 3.701 3.709 55,783 -0.08(-2.14%)
Mar 16, 2015 3.960 4.250 3.640 3.790 72,061 -0.17(-4.29%)
Mar 13, 2015 4.030 4.030 3.733 3.960 34,473 -0.00(-0.03%)
Mar 12, 2015 3.800 4.190 3.800 3.961 77,476 +0.04(+1.05%)
Mar 11, 2015 3.850 3.940 3.680 3.920 34,753 +0.37(+10.42%)
Mar 10, 2015 3.580 3.660 3.480 3.550 10,809 -0.05(-1.39%)
Mar 09, 2015 3.720 3.850 3.580 3.600 42,971 -0.21(-5.51%)
Mar 06, 2015 3.850 3.890 3.670 3.810 4,471 -0.14(-3.54%)
Mar 05, 2015 3.623 3.950 3.623 3.950 36,167 +0.28(+7.51%)
Mar 04, 2015 3.612 3.750 3.600 3.674 7,178 +0.04(+1.21%)
Mar 03, 2015 3.590 3.630 3,929 -0.06(-1.63%)
Mar 02, 2015 3.550 3.800 3.520 3.690 16,346 +0.14(+3.94%)
Feb 27, 2015 3.550 3.650 3.550 3.550 2,372 -0.03(-0.84%)
Feb 26, 2015 3.540 3.790 3.520 3.580 6,247 -0.17(-4.53%)
Feb 25, 2015 3.840 3.850 3.750 3.750 5,182 -0.03(-0.79%)
Feb 24, 2015 3.870 3.870 3.600 3.780 3,551 -0.07(-1.82%)
Feb 23, 2015 3.810 3.870 3.721 3.850 9,207 +0.13(+3.44%)
Feb 20, 2015 3.720 3.798 3.720 3.722 8,862 +0.01(+0.32%)
Feb 19, 2015 3.570 3.750 3.550 3.710 15,948 +0.11(+3.06%)
Feb 18, 2015 3.560 3.650 3.400 3.600 31,512 +0.12(+3.45%)
Feb 17, 2015 3.410 3.930 3.370 3.480 4,409 +0.08(+2.35%)
Feb 13, 2015 3.400 3.400 3.400 0 -0.02(-0.58%)
Feb 12, 2015 3.210 3.510 3.110 3.420 13,494 +0.32(+10.32%)
Feb 11, 2015 3.180 3.220 3.080 3.100 5,303 -0.11(-3.43%)
Feb 10, 2015 3.210 3.227 3.130 3.210 932 -0.02(-0.62%)
Feb 09, 2015 3.208 3.230 3.115 3.230 1,809 +0.04(+1.14%)
Feb 06, 2015 3.200 3.200 3.140 3.194 10,929 +0.10(+3.35%)
Feb 05, 2015 3.230 3.240 3.080 3.090 3,522 +0.01(+0.32%)
Feb 04, 2015 3.070 3.220 3.070 3.080 2,732 +0.03(+0.98%)
Feb 03, 2015 3.070 3.210 3.050 3.050 12,359 -0.12(-3.76%)
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