ULBI

Ultralife Corporation Historical Stock Prices

$4.24
*  
0.21
5.21%
Get ULBI Alerts
*Delayed - data as of Jun. 3, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-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.
16:00  4.08  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
05/01/2015 4.22 4.22 4.08 4.1 9,801
04/30/2015 4.25 4.25 3.87 4.1649 54,740
04/29/2015 3.93 4.04 3.9 4.04 3,589
04/28/2015 3.8 3.92 3.8 3.85 7,909
04/27/2015 4.01 4.15 3.86 3.87 53,692
04/24/2015 3.89 4.14 3.83 3.96 55,208
04/23/2015 3.7901 3.8401 3.7901 3.84 2,932
04/22/2015 3.81 3.84 3.81 3.84 3,329
04/21/2015 3.76 3.8401 3.76 3.84 6,485
04/20/2015 3.8 3.83 3.76 3.79 27,201
04/17/2015 3.71 3.76 3.71 3.76 4,431
04/16/2015 3.9 3.9499 3.55 3.7 26,889
04/15/2015 3.841 3.97 3.83 3.97 13,685
04/14/2015 3.93 3.97 3.8403 3.97 6,732
04/13/2015 3.81 3.9899 3.81 3.87 1,797
04/10/2015 3.65 3.93 3.64 3.88 6,230
04/09/2015 3.57 3.99 3.51 3.61 11,260
04/08/2015 3.79 3.84 3.54 3.56 14,621
04/07/2015 3.81 3.99 3.78 3.78 3,641
04/06/2015 3.855 3.99 3.81 3.86 7,894
04/02/2015 3.86 3.999 3.86 3.98 3,125
04/01/2015 3.9 4 3.9 3.94 4,357
03/31/2015 3.9372 3.9372 3.9372 3.9372 00
03/30/2015 4 4 3.9372 3.9372 2,352
03/27/2015 4 4 3.985 3.985 696
03/26/2015 4 4 3.8899 3.8899 1,912
03/25/2015 3.9 3.98 3.71 3.76 3,903
03/24/2015 3.79 3.98 3.79 3.95 24,555
03/23/2015 3.71 3.89 3.71 3.88 845
03/20/2015 3.85 3.89 3.68 3.68 3,847
03/19/2015 3.64 3.87 3.64 3.72 992
03/18/2015 3.6283 3.779 3.6283 3.72 15,646
03/17/2015 3.89 3.9 3.701 3.709 55,783
03/16/2015 3.96 4.25 3.64 3.79 72,061
03/13/2015 4.03 4.03 3.7333 3.96 34,473
03/12/2015 3.8 4.1899 3.8 3.961 77,476
03/11/2015 3.85 3.94 3.68 3.92 34,753
03/10/2015 3.58 3.66 3.48 3.55 10,809
03/09/2015 3.72 3.85 3.58 3.6 42,971
03/06/2015 3.85 3.89 3.67 3.81 4,471
03/05/2015 3.6227 3.95 3.6227 3.95 36,167
03/04/2015 3.612 3.75 3.6 3.674 7,178
03/03/2015 3.739 3.75 3.59 3.63 3,929
03/02/2015 3.55 3.8 3.52 3.69 16,346
*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?