ULBI

Ultralife Corporation Historical Stock Prices

$3.87
*  
0.09
2.27%
Get ULBI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading ULBI now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ULBI Pre-Market
 
 
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 27-JAN-2015 TO 27-APR-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  4.01  4.15  3.86  3.87 53,692
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
02/27/2015 3.55 3.65 3.55 3.55 2,372
02/26/2015 3.54 3.79 3.52 3.58 6,247
02/25/2015 3.84 3.85 3.75 3.75 5,182
02/24/2015 3.87 3.87 3.6 3.78 3,551
02/23/2015 3.81 3.87 3.721 3.85 9,207
02/20/2015 3.72 3.798 3.72 3.722 8,862
02/19/2015 3.57 3.75 3.55 3.71 15,948
02/18/2015 3.56 3.65 3.4 3.6 31,512
02/17/2015 3.41 3.93 3.37 3.48 4,409
02/13/2015 3.4 3.52 3.3001 3.4 8,395
02/12/2015 3.21 3.51 3.1101 3.42 13,494
02/11/2015 3.18 3.22 3.08 3.1 5,303
02/10/2015 3.21 3.227 3.13 3.21 932
02/09/2015 3.2081 3.23 3.115 3.23 1,809
02/06/2015 3.2 3.2 3.1399 3.1936 10,929
02/05/2015 3.23 3.24 3.08 3.09 3,522
02/04/2015 3.07 3.22 3.07 3.08 2,732
02/03/2015 3.07 3.21 3.05 3.05 12,359
02/02/2015 3.22 3.31 3.11 3.1692 10,047
01/30/2015 3.28 3.35 3.28 3.35 13,336
01/29/2015 3.21 3.45 3.21 3.28 856
01/28/2015 3.34 3.3899 3.2101 3.38 2,701
01/27/2015 3.31 3.32 3.09 3.15 2,803
*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?