ULBI

Ultralife Corporation Historical Stock Prices

$3.608
*  
0.002
0.06%
Get ULBI Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading ULBI now
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  3.61  3.681  3.50  3.608 11,018
07/25/2014 3.656 3.681 3.5 3.608 11,018
07/24/2014 3.83 3.83 3.53 3.61 19,091
07/23/2014 3.63 3.71 3.6 3.68 27,021
07/22/2014 3.55 3.7686 3.55 3.66 3,623
07/21/2014 3.5 3.72 3.5 3.57 13,061
07/18/2014 3.7875 3.7875 3.54 3.54 40,850
07/17/2014 3.72 3.75 3.57 3.57 1,637
07/16/2014 3.71 3.76 3.6 3.6 11,607
07/15/2014 3.72 3.741 3.7 3.72 6,640
07/14/2014 3.752 3.78 3.7 3.71 6,992
07/11/2014 3.8 3.84 3.75 3.84 2,007
07/10/2014 3.6 3.89 3.6 3.85 4,291
07/09/2014 3.68 3.72 3.59 3.59 6,395
07/08/2014 3.741 3.8 3.681 3.7 9,462
07/07/2014 3.74 3.96 3.7 3.71 4,028
07/03/2014 3.71 3.79 3.71 3.71 975
07/02/2014 3.86 3.95 3.75 3.78 4,352
07/01/2014 3.92 3.9395 3.85 3.85 13,475
06/30/2014 4 4.08 3.8201 3.84 13,369
06/27/2014 3.71 4.1 3.7 4.1 6,986
06/26/2014 3.75 3.804 3.62 3.804 3,170
06/25/2014 3.75 3.86 3.64 3.81 20,322
06/24/2014 3.7301 3.84 3.7301 3.741 1,411
06/23/2014 3.75 3.93 3.6104 3.77 2,163
06/20/2014 3.95 3.95 3.75 3.77 21,942
06/19/2014 3.87 3.87 3.78 3.83 2,177
06/18/2014 3.94 3.94 3.77 3.94 1,184
06/17/2014 3.93 3.95 3.78 3.87 4,518
06/16/2014 3.95 3.95 3.76 3.94 2,585
06/13/2014 3.85 3.92 3.78 3.91 6,363
06/12/2014 3.87 3.87 3.76 3.79 1,745
06/11/2014 3.92 3.92 3.77 3.82 5,177
06/10/2014 3.9 3.972 3.77 3.81 5,773
06/09/2014 3.78 3.964 3.78 3.93 9,698
06/06/2014 3.85 4 3.85 3.92 7,356
06/05/2014 3.9 4.2 3.85 3.929 18,692
06/04/2014 4.45 4.47 3.94 3.94 10,221
06/03/2014 3.815 4.19 3.815 3.85 43,677
06/02/2014 3.87 3.93 3.75 3.87 5,106
05/30/2014 3.937 3.9699 3.88 3.94 2,216
05/29/2014 3.81 3.979 3.75 3.76 11,942
05/28/2014 3.83 3.849 3.68 3.82 20,114
05/27/2014 3.91 3.9699 3.83 3.83 1,119
05/23/2014 3.99 3.99 3.99 3.99 00
05/22/2014 4.039 4.07 3.92 3.99 4,412
05/21/2014 4.01 4.02 3.83 3.96 4,103
05/20/2014 3.92 4.04 3.9 4.01 8,905
05/19/2014 3.95 3.95 3.83 3.9 9,086
05/16/2014 3.95 4 3.95 4 4,034
05/15/2014 3.8999 3.8999 3.84 3.89 8,555
05/14/2014 4.07 4.07 3.94 4 2,902
05/13/2014 4.086 4.09 3.9 3.95 3,822
05/12/2014 3.95 4.07 3.85 4.03 9,328
05/09/2014 3.75 3.94 3.75 3.89 7,127
05/08/2014 3.99 4 3.88 3.9 6,633
05/07/2014 3.99 3.99 3.85 3.92 8,394
05/06/2014 3.762 3.77 3.63 3.77 13,828
05/05/2014 3.811 3.83 3.7599 3.79 6,925
05/02/2014 3.858 3.96 3.79 3.86 11,514
05/01/2014 3.5 3.85 3.5 3.76 25,158
04/30/2014 3.572 3.68 3.56 3.6 4,947
04/29/2014 3.5401 3.6899 3.54 3.62 12,948
04/28/2014 3.62 3.82 3.58 3.69 12,649
04/25/2014 3.77 3.77 3.59 3.64 5,306
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 Brokers before you trade

Want to trade FX?