Quantcast
ULBI

Ultralife Corporation Common Stock Historical Stock Prices

$9
*  
0.10
1.12%
Get ULBI Alerts
*Delayed - data as of Sep. 21, 2018  -  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 21-JUN-2018 TO 21-SEP-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 8.75 9 8.75 9 12,800
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
09/10/2018 8.7032 8.7032 8.45 8.575 4,988
09/07/2018 8.94 8.94 8.4 8.6 18,433
09/06/2018 8.5 8.65 8.45 8.45 14,440
09/05/2018 8.45 8.6 8.35 8.45 13,251
09/04/2018 8.66 8.693 8.48 8.5 6,776
08/31/2018 8.7 9.03 8.55 8.65 16,717
08/30/2018 9.15 9.1955 8.7 8.7 25,899
08/29/2018 8.95 9.15 8.95 9.1282 18,496
08/28/2018 8.9 9.05 8.838 8.95 81,629
08/27/2018 8.5 8.9 8.5 8.75 13,357
08/24/2018 8.5 8.65 8.3 8.55 99,671
08/23/2018 8.85 9 8.6 8.6 73,339
08/22/2018 8.849 9.301 8.7 8.75 31,949
08/21/2018 9 9.24 8.85 8.9 24,501
08/20/2018 9.55 9.5673 9 9.05 23,738
08/17/2018 9.7 9.7 9.6 9.6 3,249
08/16/2018 9.745 9.9 9.4 9.7 70,677
08/15/2018 10 10 9.7 9.75 17,613
08/14/2018 9.9 9.95 9.9 9.95 4,434
08/13/2018 9.95 9.95 9.9 9.9 4,730
08/10/2018 10 10 9.85 10 8,145
08/09/2018 9.95 10.05 9.9 10 18,343
08/08/2018 9.85 10.05 9.7 10 23,249
08/07/2018 10.1 10.1 9.8 9.9 63,193
08/06/2018 9.8 10.05 9.7 10 25,975
08/03/2018 9.9 9.9 9.305 9.65 34,674
08/02/2018 9.5 9.95 9.45 9.8 30,292
08/01/2018 10.05 10.05 9.7 10 16,498
07/31/2018 9.75 10.2 9.69 10.05 35,778
07/30/2018 10.15 10.15 9.9 9.95 6,768
07/27/2018 10.15 10.15 10 10.1 4,420
07/26/2018 10.05 10.15 9.95 10.15 4,498
07/25/2018 9.95 10.05 9.8972 10.05 1,501
07/24/2018 9.803 10.1 9.71 9.9 6,644
07/23/2018 9.825 10 9.725 9.85 3,204
07/20/2018 9.95 10.1952 9.95 10.15 2,060
07/19/2018 10.15 10.45 10 10 15,177
07/18/2018 10.05 10.15 9.95 10.15 6,524
07/17/2018 10 10.0957 10 10.05 21,559
07/16/2018 10.1 10.1 9.75 9.85 7,923
07/13/2018 10.145 10.2 10 10 5,496
07/12/2018 9.6 10.05 9.2828 10.05 47,039
07/11/2018 9.65 10.15 8.6 10.1 23,911
07/10/2018 10 10.294 9.9 10.1 39,794
07/09/2018 10.05 10.1 9.9 10.05 35,147
07/06/2018 9.7 10.2 9.375 10.05 27,513
07/05/2018 9.55 9.75 9.45 9.75 6,504
07/03/2018 9.4 9.595 9.4 9.55 4,786
07/02/2018 9.6 9.6 9.4 9.45 13,255
06/29/2018 9.5 9.75 9.5 9.6 7,790
06/28/2018 9.35 9.55 9.2 9.45 17,677
06/27/2018 9.55 9.65 9.2 9.35 19,181
06/26/2018 9.7 9.75 9.305 9.5 19,129
06/25/2018 8.8 9.7 8.7 9.65 108,362
06/22/2018 9.05 9.2 9 9.1 26,086
06/21/2018 9.2 9.2 9 9 30,045
*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