ULTRALIFE (NQ: ULBI)
4.770 USD  -0.040 (-0.83%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.900 5.025 4.760 4.770 15,011 -0.04(-0.83%)
Apr 28, 2016 5.140 5.360 4.800 4.810 40,103 -0.55(-10.26%)
Apr 27, 2016 5.500 5.615 5.130 5.360 9,084 -0.14(-2.55%)
Apr 26, 2016 5.690 5.767 5.230 5.500 54,846 -0.23(-4.01%)
Apr 25, 2016 5.720 5.970 5.661 5.730 27,336 -0.11(-1.88%)
Apr 22, 2016 5.770 6.150 5.610 5.840 49,405 +0.14(+2.46%)
Apr 21, 2016 5.450 5.869 5.410 5.700 49,533 +0.19(+3.45%)
Apr 20, 2016 5.520 5.792 5.460 5.510 2,709 -0.01(-0.18%)
Apr 19, 2016 5.770 5.800 5.410 5.520 25,713 -0.28(-4.83%)
Apr 18, 2016 5.150 5.980 5.150 5.800 63,437 +0.58(+11.11%)
Apr 15, 2016 5.060 5.290 5.030 5.220 10,804 +0.09(+1.75%)
Apr 14, 2016 5.030 5.290 5.030 5.130 14,531 +0.06(+1.18%)
Apr 13, 2016 5.010 5.175 5.010 5.070 15,968 +0.04(+0.80%)
Apr 12, 2016 5.020 5.130 5.020 5.030 2,992 -0.01(-0.20%)
Apr 11, 2016 4.970 5.150 4.970 5.040 20,530 +0.09(+1.82%)
Apr 08, 2016 5.000 5.140 4.950 4.950 6,275 -0.06(-1.20%)
Apr 07, 2016 5.000 5.015 5.000 5.010 1,873 +0.01(+0.20%)
Apr 06, 2016 4.990 5.060 4.990 5.000 4,011 -0.01(-0.20%)
Apr 05, 2016 4.990 5.060 4.990 5.010 6,164 -0.04(-0.79%)
Apr 04, 2016 5.060 5.202 4.970 5.050 8,602 -0.05(-0.98%)
Apr 01, 2016 5.100 5.210 4.990 5.100 22,120 -0.02(-0.39%)
Mar 31, 2016 4.940 5.300 4.940 5.120 17,536 +0.16(+3.23%)
Mar 30, 2016 4.960 5.090 4.960 4.960 4,628 -0.06(-1.20%)
Mar 29, 2016 5.000 5.090 4.990 5.020 5,493 -0.03(-0.59%)
Mar 28, 2016 5.060 5.160 5.050 5.050 2,932 +0.01(+0.20%)
Mar 24, 2016 5.040 5.040 5.040 0 +0.04(+0.80%)
Mar 23, 2016 5.130 5.130 4.910 5.000 5,561 -0.11(-2.15%)
Mar 22, 2016 5.180 5.260 5.105 5.110 5,717 -0.06(-1.16%)
Mar 21, 2016 5.190 5.190 5.160 5.170 3,089 -0.07(-1.33%)
Mar 18, 2016 5.110 5.888 5.040 5.240 19,744 +0.06(+1.16%)
Mar 17, 2016 4.990 5.240 4.820 5.180 39,803 +0.15(+2.98%)
Mar 16, 2016 5.080 5.130 5.030 5.030 4,004 -0.10(-1.95%)
Mar 15, 2016 4.930 5.300 4.930 5.130 18,076 +0.15(+3.01%)
Mar 14, 2016 5.030 5.120 4.840 4.980 10,289 -0.11(-2.16%)
Mar 11, 2016 5.140 5.290 5.090 5.090 3,442 -0.06(-1.17%)
Mar 10, 2016 5.120 5.406 5.030 5.150 7,693 +0.02(+0.39%)
Mar 09, 2016 5.140 5.390 5.130 5.130 13,451 -0.02(-0.39%)
Mar 08, 2016 5.100 5.280 5.100 5.150 11,953 +0.08(+1.58%)
Mar 07, 2016 5.030 5.150 5.030 5.070 15,553 -0.03(-0.59%)
Mar 04, 2016 5.030 5.150 4.975 5.100 8,515 +0.05(+0.99%)
Mar 03, 2016 4.970 5.110 4.970 5.050 11,618 +0.02(+0.40%)
Mar 02, 2016 4.870 5.090 4.870 5.030 16,399 +0.08(+1.62%)
Mar 01, 2016 4.990 5.150 4.950 4.950 17,769 -0.06(-1.20%)
Feb 29, 2016 5.170 5.170 4.960 5.010 13,207 -0.14(-2.72%)
Feb 26, 2016 5.300 5.300 5.150 5.150 9,997 -0.04(-0.77%)
Feb 25, 2016 5.349 5.349 5.150 5.190 8,328 -0.02(-0.38%)
Feb 24, 2016 4.980 5.260 4.960 5.210 7,899 +0.13(+2.56%)
Feb 23, 2016 4.910 5.290 4.910 5.080 15,653 +0.07(+1.40%)
Feb 22, 2016 5.070 5.110 4.750 5.010 26,199 -0.11(-2.15%)
Feb 19, 2016 5.310 5.310 5.080 5.120 6,129 +0.08(+1.59%)
Feb 18, 2016 5.200 5.240 5.040 5.040 5,795 -0.24(-4.55%)
Feb 17, 2016 4.970 5.430 4.900 5.280 26,154 +0.25(+4.97%)
Feb 16, 2016 5.280 5.290 5.030 5.030 14,231 -0.27(-5.09%)
Feb 12, 2016 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 11, 2016 5.140 5.490 5.124 5.300 15,138 -0.25(-4.50%)
Feb 10, 2016 5.600 5.550 17,554 +0.37(+7.14%)
Feb 09, 2016 5.060 5.220 5.060 5.180 19,530 +0.11(+2.17%)
Feb 08, 2016 5.220 5.220 4.850 5.070 10,817 -0.26(-4.88%)
Feb 05, 2016 5.140 5.340 5.140 5.330 6,726 -0.03(-0.56%)
Feb 04, 2016 5.450 5.550 5.360 5.360 5,517 -0.08(-1.47%)
Feb 03, 2016 5.530 5.630 5.330 5.440 22,786 +0.03(+0.55%)
Feb 02, 2016 5.938 5.938 5.540 5.410 8,066 -0.42(-7.20%)
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