ULBI

Ultralife Corporation Historical Stock Prices

$3.66
*  
0.02
 negative 
0.54%
Get ULBI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  3.61  3.66  3.59  3.66 6,703
04/17/2014 3.61 3.66 3.59 3.66 6,703
04/16/2014 3.72 3.72 3.5701 3.68 6,662
04/15/2014 3.66 3.73 3.51 3.6 38,850
04/14/2014 3.59 3.78 3.59 3.68 13,121
04/11/2014 3.61 3.69 3.55 3.61 12,291
04/10/2014 3.74 3.74 3.65 3.66 16,181
04/09/2014 3.76 3.829 3.67 3.75 11,455
04/08/2014 3.809 3.8096 3.75 3.76 8,329
04/07/2014 3.7 3.84 3.7 3.74 8,940
04/04/2014 3.9 3.94 3.65 3.74 16,938
04/03/2014 4.051 4.07 3.76 3.8 26,398
04/02/2014 4.04 4.08 3.92 3.95 35,897
04/01/2014 4.23 4.2308 4.06 4.1 12,337
03/31/2014 4.28 4.32 4.17 4.25 12,049
03/28/2014 4.32 4.4 4.25 4.31 7,135
03/27/2014 4.245 4.439 4.175 4.32 37,379
03/26/2014 4.6 4.69 4.12 4.28 190,369
03/25/2014 4.35 4.74 4.345 4.56 85,263
03/24/2014 4.35 4.37 4.25 4.34 43,872
03/21/2014 4.2 4.35 4.18 4.31 39,059
03/20/2014 4.16 4.3 4.09 4.15 30,211
03/19/2014 4 4.19 4 4.11 49,388
03/18/2014 3.99 4.135 3.9 4 69,462
03/17/2014 3.78 4 3.735 3.98 73,631
03/14/2014 3.63 3.85 3.63 3.79 38,316
03/13/2014 3.86 3.86 3.66 3.69 135,429
03/12/2014 3.86 4 3.74 3.82 63,559
03/11/2014 4.29 4.47 3.99 3.99 283,507
03/10/2014 4 4.4 3.99 4.17 335,342
03/07/2014 3.96 4 3.9 4 97,511
03/06/2014 3.97 4.05 3.82 3.9 54,636
03/05/2014 3.96 4.12 3.82 4.07 35,385
03/04/2014 3.73 4.01 3.72 3.91 33,899
03/03/2014 3.83 3.84 3.66 3.83 11,933
02/28/2014 3.8 3.82 3.7101 3.78 4,127
02/27/2014 3.76 3.86 3.76 3.82 14,513
02/26/2014 3.46 3.79 3.43 3.74 41,845
02/25/2014 3.52 3.58 3.4172 3.49 19,326
02/24/2014 3.7 3.7 3.52 3.54 19,395
02/21/2014 3.61 3.79 3.53 3.71 17,392
02/20/2014 3.62 3.78 3.53 3.65 18,984
02/19/2014 4.02 4.02 3.66 3.66 14,616
02/18/2014 3.88 3.92 3.7 3.81 19,760
02/14/2014 3.98 3.9899 3.78 3.81 2,418
02/13/2014 4.03 4.07 3.86 3.93 160,658
02/12/2014 4.12 4.12 3.97 4.02 37,996
02/11/2014 4.14 4.15 4.06 4.15 30,841
02/10/2014 4.12 4.16 4.11 4.14 11,846
02/07/2014 4.15 4.15 4.05 4.08 8,669
02/06/2014 4.15 4.28 4.105 4.16 36,957
02/05/2014 4.1 4.15 4.07 4.1 9,261
02/04/2014 3.92 4.14 3.919 4.08 8,782
02/03/2014 4.05 4.15 3.95 4.06 19,416
01/31/2014 3.95 4.17 3.919 4.16 37,542
01/30/2014 3.4 4.2 3.4 4.07 51,663
01/29/2014 3.42 3.55 3.32 3.43 27,675
01/28/2014 3.41 3.41 3.3 3.34 9,547
01/27/2014 3.43 3.49 3.34 3.34 25,248
01/24/2014 3.62 3.64 3.49 3.49 3,704
01/23/2014 3.655 3.655 3.56 3.56 8,417
01/22/2014 3.83 3.83 3.78 3.78 1,645
01/21/2014 3.62 3.78 3.6101 3.73 6,464
01/17/2014 3.629 3.64 3.5305 3.57 5,226
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?