ULBI

Ultralife Corporation Historical Stock Prices

$4.25
*  
0.005
0.12%
Get ULBI Alerts
*Delayed - data as of Aug. 4, 2015 15:25 ET  -  Find a broker to begin trading ULBI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ULBI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:25  4.26  4.41  4.25  4.25 9,229
08/03/2015 4.15 4.35 4.15 4.245 12,640
07/31/2015 4.3 4.35 4.06 4.07 7,693
07/30/2015 4.18 4.42 4.15 4.275 28,597
07/29/2015 4.06 4.18 3.976 4.07 4,903
07/28/2015 3.99 4 3.94 3.94 6,182
07/27/2015 3.998 4.069 3.952 3.984 51,077
07/24/2015 3.99 3.99 3.9 3.9 11,050
07/23/2015 3.96 4.01 3.95 3.96 9,947
07/22/2015 3.96 4 3.96 4 6,592
07/21/2015 3.94 4.046 3.94 4.03 79,065
07/20/2015 3.96 4.0164 3.96 3.96 5,443
07/17/2015 4.03 4.0559 3.94 3.97 10,826
07/16/2015 4.01 4.06 4.01 4.04 4,453
07/15/2015 4.01 4.048 3.95 4.02 122,904
07/14/2015 4.0105 4.09 4.0105 4.03 19,417
07/13/2015 4.1 4.1 4 4.01 24,014
07/10/2015 4.04 4.08 4.03 4.07 12,193
07/09/2015 4.01 4.0832 4.01 4.05 7,139
07/08/2015 4.14 4.14 4 4.01 7,969
07/07/2015 4 4.14 4 4.13 6,032
07/06/2015 4.05 4.1799 4.01 4.03 11,167
07/02/2015 4.13 4.356 4 4.12 113,639
07/01/2015 4.19 4.19 4.13 4.13 11,605
06/30/2015 4.19 4.2 4.18 4.19 4,691
06/29/2015 4.18 4.26 4.1401 4.26 14,198
06/26/2015 4.14 4.25 4.14 4.17 11,439
06/25/2015 4.14 4.27 4.14 4.15 512
06/24/2015 4.18 4.305 4.14 4.21 14,411
06/23/2015 4.09 4.3794 4.09 4.18 2,396
06/22/2015 4.1901 4.3699 4 4.2 2,589
06/19/2015 4.415 4.415 4.22 4.22 8,588
06/18/2015 4.406 4.45 4.4 4.4 3,440
06/17/2015 4.4399 4.4399 4.23 4.4 8,130
06/16/2015 4.18 4.35 4.18 4.3 10,844
06/15/2015 4.04 4.4 4.04 4.28 17,791
06/12/2015 4.08 4.3999 4.02 4.13 15,265
06/11/2015 4.17 4.42 4.08 4.08 8,152
06/10/2015 4.176 4.41 4.02 4.16 65,472
06/09/2015 4.24 4.2499 4.12 4.12 11,487
06/08/2015 4.2 4.2499 4.102 4.24 28,510
06/05/2015 4 4.24 3.95 4.16 55,903
06/04/2015 4.17 4.19 3.911 4 124,083
06/03/2015 4.0468 4.25 4.0468 4.24 33,298
06/02/2015 4.08 4.08 4 4.03 65,803
06/01/2015 4.09 4.16 3.97 4.03 52,717
05/29/2015 4.14 4.1999 4 4.1299 13,177
05/28/2015 3.95 4.17 3.95 4.15 75,623
05/27/2015 4.34 4.35 3.87 3.9 236,986
05/26/2015 4.3 4.36 4.2 4.29 44,208
05/22/2015 4.35 4.35 4.19 4.245 16,147
05/21/2015 4.429 4.45 4.3 4.3102 56,083
05/20/2015 4.19 4.32 4.19 4.29 33,917
05/19/2015 4.2 4.2 4.18 4.19 22,276
05/18/2015 4.2 4.25 4.2 4.23 7,963
05/15/2015 4.2 4.24 4.15 4.23 21,861
05/14/2015 4.1 4.18 4.1 4.18 14,310
05/13/2015 4.2 4.2 4.12 4.12 5,684
05/12/2015 4.11 4.19 4.08 4.19 15,607
05/11/2015 4.12 4.15 3.9 4.05 1,121,814
05/08/2015 3.965 4.15 3.965 4.15 3,976
05/07/2015 4.03 4.03 3.83 3.96 65,713
05/06/2015 4 4.16 3.88 4 45,548
05/05/2015 4.029 4.09 4.029 4.05 25,258
05/04/2015 4.1 4.181 4 4.05 67,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?