Ultralife Corporation (NQ: ULBI)
3.660 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 3.660 3.660 3.660 0 -0.02(-0.54%)
Apr 16, 2014 3.720 3.720 3.570 3.680 6,662 +0.08(+2.22%)
Apr 15, 2014 3.660 3.730 3.510 3.600 38,850 -0.08(-2.17%)
Apr 14, 2014 3.590 3.780 3.590 3.680 13,121 +0.07(+1.94%)
Apr 11, 2014 3.664 3.690 3.550 3.610 12,291 -0.05(-1.37%)
Apr 10, 2014 3.740 3.740 3.650 3.660 16,181 -0.09(-2.40%)
Apr 09, 2014 3.760 3.829 3.670 3.750 11,455 -0.01(-0.27%)
Apr 08, 2014 3.809 3.810 3.750 3.760 8,329 +0.02(+0.53%)
Apr 07, 2014 3.700 3.840 3.700 3.740 8,940 +0.00(+0.00%)
Apr 04, 2014 3.900 3.940 3.650 3.740 16,938 -0.06(-1.58%)
Apr 03, 2014 4.051 4.070 3.760 3.800 26,398 -0.15(-3.80%)
Apr 02, 2014 4.040 4.080 3.920 3.950 35,897 -0.15(-3.66%)
Apr 01, 2014 4.230 4.231 4.060 4.100 12,337 -0.15(-3.53%)
Mar 31, 2014 4.280 4.320 4.170 4.250 12,049 -0.06(-1.39%)
Mar 28, 2014 4.320 4.400 4.250 4.310 7,135 -0.01(-0.23%)
Mar 27, 2014 4.245 4.439 4.175 4.320 37,379 +0.04(+0.93%)
Mar 26, 2014 4.600 4.690 4.120 4.280 190,369 -0.28(-6.14%)
Mar 25, 2014 4.350 4.740 4.345 4.560 85,263 +0.22(+5.07%)
Mar 24, 2014 4.350 4.370 4.250 4.340 43,872 +0.03(+0.70%)
Mar 21, 2014 4.200 4.350 4.180 4.310 39,059 +0.16(+3.86%)
Mar 20, 2014 4.160 4.300 4.090 4.150 30,211 +0.04(+0.97%)
Mar 19, 2014 4.000 4.190 4.000 4.110 49,388 +0.11(+2.75%)
Mar 18, 2014 3.990 4.135 3.900 4.000 69,462 +0.02(+0.50%)
Mar 17, 2014 3.780 4.000 3.735 3.980 73,631 +0.19(+5.01%)
Mar 14, 2014 3.630 3.850 3.630 3.790 38,316 +0.10(+2.71%)
Mar 13, 2014 3.860 3.860 3.660 3.690 135,429 -0.13(-3.40%)
Mar 12, 2014 3.860 4.000 3.740 3.820 63,559 -0.17(-4.26%)
Mar 11, 2014 4.290 4.470 3.990 3.990 283,507 -0.18(-4.32%)
Mar 10, 2014 4.000 4.400 3.990 4.170 335,342 +0.17(+4.25%)
Mar 07, 2014 3.960 4.000 3.900 4.000 97,511 +0.10(+2.56%)
Mar 06, 2014 3.970 4.050 3.820 3.900 54,636 -0.17(-4.18%)
Mar 05, 2014 3.960 4.120 3.820 4.070 35,385 +0.16(+4.09%)
Mar 04, 2014 3.730 4.010 3.720 3.910 33,899 +0.08(+2.09%)
Mar 03, 2014 3.830 3.840 3.660 3.830 11,933 +0.05(+1.32%)
Feb 28, 2014 3.800 3.820 3.710 3.780 4,127 -0.04(-1.05%)
Feb 27, 2014 3.760 3.860 3.760 3.820 14,513 +0.08(+2.14%)
Feb 26, 2014 3.460 3.790 3.430 3.740 41,845 +0.25(+7.16%)
Feb 25, 2014 3.520 3.580 3.417 3.490 19,326 -0.05(-1.41%)
Feb 24, 2014 3.650 3.710 3.520 3.540 19,395 -0.17(-4.58%)
Feb 21, 2014 3.610 3.790 3.530 3.710 17,392 +0.06(+1.64%)
Feb 20, 2014 3.620 3.780 3.530 3.650 18,984 -0.01(-0.27%)
Feb 19, 2014 4.020 4.020 3.660 3.660 14,616 -0.15(-3.94%)
Feb 18, 2014 3.880 3.920 3.700 3.810 19,760 +0.00(+0.00%)
Feb 14, 2014 3.810 3.810 3.810 0 -0.12(-3.05%)
Feb 13, 2014 4.030 4.070 3.860 3.930 160,658 -0.09(-2.24%)
Feb 12, 2014 4.120 4.120 3.970 4.020 37,996 -0.13(-3.13%)
Feb 11, 2014 4.140 4.150 4.060 4.150 30,841 +0.01(+0.24%)
Feb 10, 2014 4.120 4.160 4.110 4.140 11,846 +0.06(+1.47%)
Feb 07, 2014 4.150 4.150 4.050 4.080 8,669 -0.08(-1.92%)
Feb 06, 2014 4.150 4.280 4.105 4.160 36,957 +0.06(+1.46%)
Feb 05, 2014 4.100 4.150 4.070 4.100 9,261 +0.02(+0.49%)
Feb 04, 2014 3.920 4.140 3.919 4.080 8,782 +0.02(+0.49%)
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