Quantcast
ULBI

Ultralife Corporation Common Stock Historical Stock Prices

$6.83
*  
0.08
1.19%
Get ULBI Alerts
*Delayed - data as of Dec. 11, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-2018

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 6.84 6.9456 6.81 6.83 55,054
12/11/2018 6.9456 6.9456 6.81 6.83 55,054
12/10/2018 6.916 7.05 6.75 6.75 33,601
12/07/2018 7.08 7.245 6.75 6.85 25,157
12/06/2018 7.16 7.34 7.02 7.02 8,543
12/04/2018 7.53 7.6629 7.17 7.245 26,185
12/03/2018 7.51 7.95 7.3265 7.65 41,238
11/30/2018 7.32 7.61 7.32 7.34 28,205
11/29/2018 7.49 7.58 7.21 7.41 26,554
11/28/2018 7.6 7.6 7.285 7.58 18,201
11/27/2018 7.52 7.61 7.36 7.6 14,299
11/26/2018 7.22 7.7195 7.22 7.66 11,108
11/23/2018 7.44 7.44 7.11 7.17 671
11/21/2018 7.35 7.6943 7.215 7.49 21,879
11/20/2018 7.45 7.57 7.06 7.25 20,890
11/19/2018 7.38 7.55 7.3497 7.55 6,237
11/16/2018 6.98 7.43 6.92 7.31 32,158
11/15/2018 7.15 7.36 6.945 7.01 27,348
11/14/2018 7.2 7.4523 7.04 7.32 21,949
11/13/2018 7.12 7.475 6.75 7.15 46,007
11/12/2018 7.82 7.8239 7.15 7.15 51,035
11/09/2018 7.71 8.2 7.655 7.88 15,089
11/08/2018 7.38 8 7.37 7.7 25,615
11/07/2018 7.51 7.55 7.11 7.36 16,415
11/06/2018 7.66 7.69 7.11 7.43 33,044
11/05/2018 7.58 8.15 7.58 7.7 19,329
11/02/2018 8.5 8.5 7.25 7.51 25,682
11/01/2018 7.25 8.1019 7.035 7.2 47,468
10/31/2018 6.58 7.0972 6.4 6.77 55,445
10/30/2018 6.66 6.66 6.5 6.55 22,227
10/29/2018 6.99 7.05 6.69 6.69 18,775
10/26/2018 7.25 7.25 6.91 7.04 18,243
10/25/2018 7.45 7.709 7.3 7.3 22,213
10/24/2018 7.33 7.6 7.11 7.51 13,457
10/23/2018 7.42 7.6 7.2 7.38 26,326
10/22/2018 7.67 7.6777 7.48 7.56 11,894
10/19/2018 7.8236 7.92 7.5326 7.75 1,287
10/18/2018 7.85 8.1919 7.5 7.585 17,030
10/17/2018 7.46 7.99 7.1837 7.84 20,859
10/16/2018 7.45 7.6 7.1705 7.58 54,652
10/15/2018 6.9 7.449 6.9 7.31 30,886
10/12/2018 7.43 7.695 6.91 6.92 26,155
10/11/2018 7.55 7.685 7.25 7.32 25,870
10/10/2018 7.66 7.832 6.33 7.6 86,247
10/09/2018 7.69 7.9799 7.65 7.73 11,184
10/08/2018 7.65 7.935 7.6 7.74 14,293
10/05/2018 8.03 8.2204 7.55 7.65 70,178
10/04/2018 8.47 8.9313 7.62 8 54,865
10/03/2018 8.8502 8.9575 7.83 8.47 32,476
10/02/2018 7.85 8.16 7.75 8.06 53,148
10/01/2018 8.445 8.62 7.7201 7.83 54,376
09/28/2018 8.5085 8.5085 8.15 8.15 8,760
09/27/2018 8.45 8.55 8.35 8.35 17,312
09/26/2018 8.8 9.02 8.5 8.55 11,421
09/25/2018 8.9 8.9 8.7 8.7 2,528
09/24/2018 8.95 9.1 8.75 8.9 7,815
09/21/2018 8.75 9 8.75 9 16,059
09/20/2018 8.807 8.95 8.65 8.9 14,906
09/19/2018 8.85 8.9 8.5 8.85 9,160
09/18/2018 8.49 8.6 8.45 8.55 11,677
09/17/2018 8.55 8.6 8.45 8.45 3,684
09/14/2018 8.5 8.6961 8.35 8.55 30,448
09/13/2018 8.7 8.7 8.55 8.6 13,629
09/12/2018 8.5 8.6532 8.35 8.6 47,814
09/11/2018 8.5 8.875 8.45 8.45 14,572
*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?

Smart Portfolio