Ultralife Corporation (NQ: ULBI)
4.270 USD  +0.025 (+0.59%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 4.010 4.060 4.010 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%)
Jul 01, 2015 4.190 4.190 4.130 4.130 11,605 -0.06(-1.43%)
Jun 30, 2015 4.190 4.200 4.180 4.190 4,691 -0.07(-1.64%)
Jun 29, 2015 4.180 4.260 4.140 4.260 14,198 +0.09(+2.16%)
Jun 26, 2015 4.140 4.250 4.140 4.170 11,439 +0.02(+0.48%)
Jun 25, 2015 4.140 4.270 4.140 4.150 512 -0.06(-1.43%)
Jun 24, 2015 4.180 4.305 4.140 4.210 14,411 +0.03(+0.72%)
Jun 23, 2015 4.090 4.379 4.090 4.180 2,396 -0.02(-0.48%)
Jun 22, 2015 4.190 4.370 4.000 4.200 2,589 -0.02(-0.47%)
Jun 19, 2015 4.415 4.415 4.220 4.220 8,588 -0.18(-4.09%)
Jun 18, 2015 4.406 4.450 4.400 4.400 3,440 +0.00(+0.00%)
Jun 17, 2015 4.440 4.440 4.230 4.400 8,130 +0.10(+2.33%)
Jun 16, 2015 4.180 4.350 4.180 4.300 10,844 +0.02(+0.47%)
Jun 15, 2015 4.040 4.400 4.040 4.280 17,791 +0.15(+3.63%)
Jun 12, 2015 4.080 4.400 4.020 4.130 15,265 +0.05(+1.23%)
Jun 11, 2015 4.170 4.420 4.080 4.080 8,152 -0.08(-1.92%)
Jun 10, 2015 4.176 4.410 4.020 4.160 65,472 +0.04(+0.97%)
Jun 09, 2015 4.240 4.250 4.120 4.120 11,487 -0.12(-2.83%)
Jun 08, 2015 4.200 4.250 4.102 4.240 28,510 +0.08(+1.92%)
Jun 05, 2015 4.000 4.240 3.950 4.160 55,903 +0.16(+4.00%)
Jun 04, 2015 4.170 4.190 3.911 4.000 124,083 -0.24(-5.66%)
Jun 03, 2015 4.047 4.250 4.047 4.240 33,298 +0.21(+5.21%)
Jun 02, 2015 4.080 4.080 4.000 4.030 65,803 +0.00(+0.00%)
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