Ultralife Corporation (NQ: ULBI)
3.370 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 3.370 3.410 3.370 3.370 4,621 +0.02(+0.60%)
Aug 26, 2014 3.320 3.440 3.320 3.350 3,402 +0.00(+0.00%)
Aug 25, 2014 3.370 3.440 3.300 3.350 13,842 -0.05(-1.47%)
Aug 22, 2014 3.429 3.450 3.280 3.400 9,006 +0.04(+1.19%)
Aug 21, 2014 3.320 3.470 3.300 3.360 14,025 +0.03(+0.90%)
Aug 20, 2014 3.310 3.310 3.330 27,104 +0.02(+0.60%)
Aug 19, 2014 3.290 3.400 3.281 3.310 20,087 +0.01(+0.30%)
Aug 18, 2014 3.280 3.380 3.270 3.300 22,513 +0.02(+0.61%)
Aug 15, 2014 3.310 3.355 3.280 3.280 10,599 +0.01(+0.31%)
Aug 14, 2014 3.450 3.460 3.250 3.270 46,904 -0.13(-3.82%)
Aug 13, 2014 3.410 3.350 3.400 23,009 -0.01(-0.29%)
Aug 12, 2014 3.410 3.460 3.370 3.410 17,059 +0.03(+0.89%)
Aug 11, 2014 3.460 3.700 3.350 3.380 31,115 -0.10(-2.87%)
Aug 08, 2014 3.510 3.779 3.380 3.480 26,774 -0.06(-1.69%)
Aug 07, 2014 3.360 3.540 3.240 3.540 27,725 +0.33(+10.28%)
Aug 06, 2014 3.350 3.410 3.152 3.210 49,296 -0.14(-4.18%)
Aug 05, 2014 3.560 3.690 3.260 3.350 81,649 -0.19(-5.37%)
Aug 04, 2014 3.580 3.830 3.510 3.540 29,726 +0.02(+0.57%)
Aug 01, 2014 3.640 3.640 3.510 3.520 4,678 +0.00(+0.00%)
Jul 31, 2014 3.830 3.830 3.520 3.520 50,091 -0.32(-8.33%)
Jul 30, 2014 3.839 3.840 3.680 3.840 1,419 +0.07(+1.86%)
Jul 29, 2014 3.810 3.840 3.630 3.770 34,134 +0.11(+3.01%)
Jul 28, 2014 3.570 3.830 3.570 3.660 74,645 +0.05(+1.44%)
Jul 25, 2014 3.655 3.681 3.500 3.608 11,018 -0.00(-0.06%)
Jul 24, 2014 3.830 3.830 3.530 3.610 19,091 -0.07(-1.90%)
Jul 23, 2014 3.630 3.710 3.600 3.680 27,021 +0.02(+0.55%)
Jul 22, 2014 3.550 3.769 3.550 3.660 3,623 +0.09(+2.52%)
Jul 21, 2014 3.500 3.720 3.500 3.570 13,061 +0.03(+0.85%)
Jul 18, 2014 3.788 3.788 3.540 3.540 40,850 -0.03(-0.84%)
Jul 17, 2014 3.720 3.750 3.570 3.570 1,637 -0.03(-0.83%)
Jul 16, 2014 3.710 3.760 3.600 3.600 11,607 -0.12(-3.23%)
Jul 15, 2014 3.720 3.741 3.700 3.720 6,640 +0.01(+0.27%)
Jul 14, 2014 3.752 3.780 3.700 3.710 6,992 -0.13(-3.39%)
Jul 11, 2014 3.800 3.840 3.750 3.840 2,007 -0.01(-0.26%)
Jul 10, 2014 3.600 3.890 3.600 3.850 4,291 +0.26(+7.24%)
Jul 09, 2014 3.680 3.720 3.590 3.590 6,395 -0.11(-2.97%)
Jul 08, 2014 3.740 3.800 3.681 3.700 9,462 -0.01(-0.27%)
Jul 07, 2014 3.740 3.960 3.700 3.710 4,028 +0.00(+0.00%)
Jul 03, 2014 3.710 3.710 3.710 0 -0.07(-1.85%)
Jul 02, 2014 3.860 3.950 3.750 3.780 4,352 -0.07(-1.82%)
Jul 01, 2014 3.920 3.939 3.850 3.850 13,475 +0.01(+0.26%)
Jun 30, 2014 4.000 4.080 3.820 3.840 13,369 -0.26(-6.34%)
Jun 27, 2014 3.710 4.100 3.700 4.100 6,986 +0.30(+7.78%)
Jun 26, 2014 3.750 3.804 3.620 3.804 3,170 -0.01(-0.16%)
Jun 25, 2014 3.750 3.860 3.640 3.810 20,322 +0.07(+1.84%)
Jun 24, 2014 3.730 3.840 3.730 3.741 1,411 -0.03(-0.77%)
Jun 23, 2014 3.750 3.930 3.610 3.770 2,163 +0.00(+0.00%)
Jun 20, 2014 3.950 3.950 3.750 3.770 21,942 -0.06(-1.57%)
Jun 19, 2014 3.870 3.870 3.780 3.830 2,177 -0.11(-2.79%)
Jun 18, 2014 3.940 3.940 3.770 3.940 1,184 +0.07(+1.81%)
Jun 17, 2014 3.930 3.950 3.780 3.870 4,518 -0.07(-1.78%)
Jun 16, 2014 3.950 3.950 3.760 3.940 2,585 +0.03(+0.77%)
Jun 13, 2014 3.850 3.920 3.780 3.910 6,363 +0.12(+3.17%)
Jun 12, 2014 3.870 3.870 3.760 3.790 1,745 -0.03(-0.79%)
Jun 11, 2014 3.920 3.920 3.770 3.820 5,177 +0.01(+0.26%)
Jun 10, 2014 3.900 3.972 3.810 3.810 5,773 -0.12(-3.05%)
Jun 09, 2014 3.780 3.964 3.780 3.930 9,698 +0.01(+0.26%)
Jun 06, 2014 3.850 4.000 3.850 3.920 7,356 -0.01(-0.23%)
Jun 05, 2014 3.900 4.200 3.850 3.929 18,692 -0.01(-0.28%)
Jun 04, 2014 4.450 4.470 3.940 3.940 10,221 +0.09(+2.34%)
Jun 03, 2014 3.815 4.190 3.815 3.850 43,677 -0.02(-0.52%)
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