Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultralife Corp (NQ: ULBI )

10.71 +0.16 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 9.120 9.230 8.980 9.040 22,334 -0.01(-0.11%)
Feb 28, 2024 9.240 9.240 8.945 9.050 30,419 -0.20(-2.16%)
Feb 27, 2024 9.400 9.425 9.100 9.250 59,956 +0.00(+0.00%)
Feb 26, 2024 9.110 9.380 8.900 9.250 51,246 +0.12(+1.31%)
Feb 23, 2024 9.210 9.210 8.810 9.130 40,284 -0.26(-2.77%)
Feb 22, 2024 9.350 9.565 9.180 9.390 66,426 -0.02(-0.21%)
Feb 21, 2024 8.820 9.460 8.820 9.410 70,369 +0.59(+6.69%)
Feb 20, 2024 9.090 9.210 8.524 8.820 85,998 -0.38(-4.13%)
Feb 16, 2024 9.180 9.750 9.100 9.200 97,652 -0.16(-1.71%)
Feb 15, 2024 9.600 10.00 8.850 9.360 294,014 +1.46(+18.48%)
Feb 14, 2024 7.390 8.130 7.390 7.900 56,269 +0.52(+7.05%)
Feb 13, 2024 7.680 7.730 7.370 7.380 25,815 -0.34(-4.40%)
Feb 12, 2024 8.010 8.240 7.450 7.720 52,222 -0.15(-1.91%)
Feb 09, 2024 7.110 8.020 7.000 7.870 85,802 +0.68(+9.46%)
Feb 08, 2024 6.850 7.290 6.850 7.190 21,098 +0.34(+4.96%)
Feb 07, 2024 6.910 7.095 6.850 6.850 42,677 -0.08(-1.15%)
Feb 06, 2024 6.850 7.090 6.630 6.930 37,206 +0.02(+0.29%)
Feb 05, 2024 7.150 7.150 6.910 6.910 34,755 -0.20(-2.81%)
Feb 02, 2024 7.000 7.180 6.900 7.110 24,643 +0.09(+1.28%)
Feb 01, 2024 7.170 7.320 7.000 7.020 29,918 -0.05(-0.71%)
Jan 31, 2024 7.340 7.340 6.940 7.070 22,944 -0.27(-3.68%)
Jan 30, 2024 7.110 7.450 7.110 7.340 37,245 +0.13(+1.80%)
Jan 29, 2024 7.140 7.260 6.982 7.210 23,581 +0.00(+0.00%)
Jan 26, 2024 7.400 7.410 7.120 7.210 21,259 -0.14(-1.90%)
Jan 25, 2024 7.140 7.350 6.990 7.350 23,797 +0.30(+4.26%)
Jan 24, 2024 7.190 7.198 6.940 7.050 49,995 -0.03(-0.42%)
Jan 23, 2024 7.320 7.480 7.080 7.080 39,584 -0.18(-2.48%)
Jan 22, 2024 7.050 7.420 6.870 7.260 83,896 +0.17(+2.40%)
Jan 19, 2024 7.020 7.200 6.980 7.090 44,761 +0.11(+1.58%)
Jan 18, 2024 6.980 7.056 6.860 6.980 35,343 -0.04(-0.57%)
Jan 17, 2024 7.010 7.235 6.900 7.020 26,719 -0.07(-0.99%)
Jan 16, 2024 7.450 7.420 7.080 7.090 37,539 -0.30(-4.06%)
Jan 12, 2024 7.300 7.500 7.250 7.390 47,816 +0.23(+3.21%)
Jan 11, 2024 7.260 7.330 7.050 7.160 52,056 -0.08(-1.10%)
Jan 10, 2024 7.220 7.280 7.045 7.240 47,414 +0.08(+1.12%)
Jan 09, 2024 6.860 7.317 6.850 7.160 176,329 +0.30(+4.37%)
Jan 08, 2024 6.510 6.970 6.360 6.860 76,294 +0.39(+5.95%)
Jan 05, 2024 6.560 6.750 6.450 6.475 43,330 -0.10(-1.45%)
Jan 04, 2024 6.520 6.698 6.520 6.570 29,453 +0.05(+0.77%)
Jan 03, 2024 6.640 6.790 6.420 6.520 75,536 -0.11(-1.66%)
Jan 02, 2024 6.760 6.960 6.585 6.630 43,806 -0.19(-2.79%)
Dec 29, 2023 7.000 7.055 6.780 6.820 41,899 -0.21(-2.99%)
Dec 28, 2023 7.040 7.150 6.940 7.030 40,028 -0.05(-0.71%)
Dec 27, 2023 7.050 7.170 6.950 7.080 44,615 +0.00(+0.00%)
Dec 26, 2023 7.070 7.170 6.860 7.080 93,118 +0.01(+0.14%)
Dec 22, 2023 7.070 7.360 7.020 7.070 31,377 -0.03(-0.42%)
Dec 21, 2023 6.650 7.110 6.650 7.100 45,874 +0.42(+6.29%)
Dec 20, 2023 6.730 6.930 6.630 6.680 72,651 -0.05(-0.74%)
Dec 19, 2023 6.810 6.920 6.670 6.730 102,829 -0.08(-1.17%)
Dec 18, 2023 7.210 7.210 6.770 6.810 86,968 -0.40(-5.55%)
Dec 15, 2023 7.350 7.400 7.080 7.210 76,718 -0.17(-2.30%)
Dec 14, 2023 7.130 7.430 7.082 7.380 44,487 +0.32(+4.53%)
Dec 13, 2023 7.100 7.110 6.930 7.060 27,756 -0.02(-0.28%)
Dec 12, 2023 7.150 7.160 7.000 7.080 23,248 -0.07(-0.98%)
Dec 11, 2023 7.120 7.280 7.060 7.150 39,461 +0.00(+0.00%)
Dec 08, 2023 6.930 7.280 6.890 7.150 50,254 +0.22(+3.17%)
Dec 07, 2023 6.820 6.980 6.750 6.930 85,844 +0.13(+1.91%)
Dec 06, 2023 6.840 7.080 6.720 6.800 73,772 -0.04(-0.58%)
Dec 05, 2023 7.400 7.400 6.840 6.840 70,974 -0.57(-7.69%)
Dec 04, 2023 7.510 7.570 7.340 7.410 59,429 -0.12(-1.59%)
Dec 01, 2023 7.450 7.598 7.400 7.530 82,166 +0.04(+0.53%)
Nov 30, 2023 7.470 7.550 7.356 7.490 37,172 +0.14(+1.90%)
Nov 29, 2023 7.230 7.430 7.210 7.350 59,764 +0.26(+3.67%)
Nov 28, 2023 7.110 7.160 7.040 7.090 72,821 -0.02(-0.28%)
Nov 27, 2023 7.570 7.580 7.010 7.110 116,032 -0.42(-5.58%)
Nov 24, 2023 7.180 7.560 7.150 7.530 27,860 +0.23(+3.15%)
Nov 22, 2023 7.150 7.445 7.150 7.300 39,624 +0.08(+1.11%)
Nov 21, 2023 7.390 7.445 7.160 7.220 79,399 -0.25(-3.35%)
Nov 20, 2023 7.470 7.650 7.370 7.470 78,861 +0.09(+1.22%)
Nov 17, 2023 7.300 7.630 7.300 7.380 86,732 +0.01(+0.14%)
Nov 16, 2023 7.910 7.910 7.295 7.370 93,268 -0.56(-7.06%)
Nov 15, 2023 8.020 8.550 7.909 7.930 90,434 -0.34(-4.11%)
Nov 14, 2023 8.090 8.320 8.090 8.270 45,822 +0.29(+3.63%)
Nov 13, 2023 7.550 8.010 7.550 7.980 35,250 +0.39(+5.14%)
Nov 10, 2023 7.700 7.700 7.390 7.590 81,641 +0.01(+0.13%)
Nov 09, 2023 8.020 8.020 7.560 7.580 55,307 -0.21(-2.70%)
Nov 08, 2023 8.040 8.120 7.650 7.790 61,586 -0.23(-2.87%)
Nov 07, 2023 7.950 8.173 7.840 8.020 59,497 -0.07(-0.87%)
Nov 06, 2023 8.280 8.380 8.000 8.090 80,461 -0.22(-2.65%)
Nov 03, 2023 8.350 8.510 8.204 8.310 72,496 +0.16(+1.96%)
Nov 02, 2023 7.720 8.260 7.610 8.150 135,319 +0.71(+9.54%)
Nov 01, 2023 7.450 7.701 7.200 7.440 118,872 +0.02(+0.27%)
Oct 31, 2023 7.200 7.730 7.155 7.420 144,147 +0.19(+2.63%)
Oct 30, 2023 7.120 7.250 6.920 7.230 140,004 +0.08(+1.12%)
Oct 27, 2023 7.440 7.540 6.934 7.150 135,995 -0.25(-3.38%)
Oct 26, 2023 8.550 8.550 6.790 7.400 474,221 -1.80(-19.57%)
Oct 25, 2023 9.830 9.830 9.140 9.200 194,654 -0.57(-5.83%)
Oct 24, 2023 10.32 10.32 9.705 9.770 122,930 -0.36(-3.55%)
Oct 23, 2023 10.20 10.33 10.05 10.13 84,799 -0.11(-1.07%)
Oct 20, 2023 10.28 10.47 10.15 10.24 71,184 -0.16(-1.54%)
Oct 19, 2023 10.58 10.78 10.31 10.40 81,258 -0.40(-3.70%)
Oct 18, 2023 11.37 11.53 10.70 10.80 83,547 -0.57(-5.01%)
Oct 17, 2023 11.23 11.85 11.12 11.37 257,511 +0.19(+1.70%)
Oct 16, 2023 11.04 11.31 10.50 11.18 271,011 +0.51(+4.78%)
Oct 13, 2023 10.46 10.99 10.34 10.67 224,904 +0.62(+6.17%)
Oct 12, 2023 10.28 10.33 9.930 10.05 56,844 -0.18(-1.76%)
Oct 11, 2023 10.42 10.65 9.990 10.23 62,215 -0.20(-1.92%)
Oct 10, 2023 9.900 10.73 9.900 10.43 120,549 +0.55(+5.57%)
Oct 09, 2023 9.800 9.990 9.560 9.880 55,892 +0.05(+0.51%)
Oct 06, 2023 9.580 9.956 9.520 9.830 61,904 +0.06(+0.61%)
Oct 05, 2023 10.68 10.75 9.700 9.770 148,452 -0.81(-7.66%)
Oct 04, 2023 10.52 10.94 10.09 10.58 143,186 -0.05(-0.47%)
Oct 03, 2023 11.32 11.33 10.22 10.63 188,366 -0.74(-6.51%)
Oct 02, 2023 10.09 11.47 10.00 11.37 473,332 +1.61(+16.50%)
Sep 29, 2023 9.500 9.871 9.280 9.760 95,006 +0.21(+2.20%)
Sep 28, 2023 9.400 9.790 9.390 9.550 72,425 +0.10(+1.06%)
Sep 27, 2023 9.480 9.683 9.190 9.450 35,546 -0.05(-0.53%)
Sep 26, 2023 9.680 9.890 9.440 9.500 57,039 -0.10(-1.04%)
Sep 25, 2023 9.370 9.680 9.500 9.600 72,308 +0.12(+1.27%)
Sep 22, 2023 9.250 9.790 9.250 9.480 57,207 +0.22(+2.38%)
Sep 21, 2023 9.360 9.510 9.170 9.260 57,214 -0.20(-2.11%)
Sep 20, 2023 9.470 9.900 9.380 9.460 71,933 -0.14(-1.46%)
Sep 19, 2023 10.00 10.11 9.180 9.600 154,732 -0.43(-4.29%)
Sep 18, 2023 10.39 10.48 9.670 10.03 151,009 -0.32(-3.09%)
Sep 15, 2023 10.35 10.43 10.00 10.35 300,517 +0.22(+2.17%)
Sep 14, 2023 10.29 10.50 10.01 10.13 85,756 +0.16(+1.60%)
Sep 13, 2023 10.15 10.49 9.810 9.970 126,838 -0.32(-3.11%)
Sep 12, 2023 10.11 10.75 10.04 10.29 268,639 +0.01(+0.10%)
Sep 11, 2023 9.610 10.61 9.610 10.28 178,920 +0.67(+6.97%)
Sep 08, 2023 10.13 10.13 9.530 9.610 78,055 -0.43(-4.28%)
Sep 07, 2023 9.710 10.42 9.470 10.04 218,703 +0.34(+3.51%)
Sep 06, 2023 9.850 10.16 9.600 9.700 99,402 -0.11(-1.12%)
Sep 05, 2023 10.10 10.24 9.560 9.810 186,903 -0.19(-1.90%)
Sep 01, 2023 10.15 10.51 9.850 10.00 365,665 +0.53(+5.60%)
Aug 31, 2023 9.500 9.850 9.210 9.470 65,404 -0.05(-0.53%)
Aug 30, 2023 9.340 9.680 9.050 9.520 66,819 +0.19(+2.04%)
Aug 29, 2023 9.650 9.963 9.210 9.330 192,076 -0.22(-2.30%)
Aug 28, 2023 9.380 9.770 8.904 9.550 135,276 +0.31(+3.35%)
Aug 25, 2023 8.820 9.500 8.800 9.240 121,859 +0.22(+2.50%)
Aug 24, 2023 9.700 9.700 8.910 9.015 137,922 -0.49(-5.21%)
Aug 23, 2023 10.43 10.43 9.190 9.510 280,936 -0.92(-8.82%)
Aug 22, 2023 8.460 10.45 8.450 10.43 747,355 +2.41(+30.05%)
Aug 21, 2023 8.060 8.240 7.680 8.020 87,266 -0.16(-1.96%)
Aug 18, 2023 7.930 8.180 7.800 8.180 82,423 +0.18(+2.25%)
Aug 17, 2023 8.170 8.340 7.940 8.000 24,054 -0.16(-1.96%)
Aug 16, 2023 8.240 8.410 8.100 8.160 32,669 -0.08(-0.97%)
Aug 15, 2023 8.100 8.410 7.890 8.240 70,058 +0.12(+1.48%)
Aug 14, 2023 8.320 8.520 8.120 8.120 112,915 -0.20(-2.40%)
Aug 11, 2023 8.330 8.665 8.270 8.320 31,332 -0.07(-0.83%)
Aug 10, 2023 8.630 8.630 8.080 8.390 80,074 -0.15(-1.76%)
Aug 09, 2023 8.940 9.100 8.410 8.540 93,370 -0.34(-3.83%)
Aug 08, 2023 8.570 9.050 8.430 8.880 105,055 +0.19(+2.19%)
Aug 07, 2023 8.080 8.750 8.050 8.690 152,046 +0.56(+6.89%)
Aug 04, 2023 8.290 8.630 7.890 8.130 125,240 -0.25(-2.98%)
Aug 03, 2023 8.370 8.500 8.030 8.380 89,861 -0.02(-0.24%)
Aug 02, 2023 8.350 8.550 8.150 8.400 133,592 -0.02(-0.24%)
Aug 01, 2023 8.050 8.670 7.960 8.420 276,002 +0.23(+2.81%)
Jul 31, 2023 7.840 8.280 7.500 8.190 335,492 +0.47(+6.09%)
Jul 28, 2023 7.760 8.190 7.290 7.720 650,565 +0.20(+2.66%)
Jul 27, 2023 6.460 8.260 6.310 7.520 8,944,293 +2.59(+52.54%)
Jul 26, 2023 4.890 5.010 4.840 4.930 12,842 +0.08(+1.65%)
Jul 25, 2023 4.940 5.020 4.850 4.850 13,948 -0.10(-2.02%)
Jul 24, 2023 5.070 5.070 4.950 4.950 15,858 -0.05(-1.00%)
Jul 21, 2023 5.060 5.060 5.000 5.000 6,997 -0.02(-0.40%)
Jul 20, 2023 5.090 5.151 4.990 5.020 5,769 -0.05(-0.99%)
Jul 19, 2023 5.070 5.095 5.030 5.070 15,003 -0.04(-0.78%)
Jul 18, 2023 4.980 5.117 4.980 5.110 8,133 +0.12(+2.40%)
Jul 17, 2023 4.970 5.070 4.970 4.990 17,172 -0.00(-0.10%)
Jul 14, 2023 5.150 5.170 4.995 4.995 10,515 -0.16(-3.01%)
Jul 13, 2023 5.070 5.155 5.020 5.150 36,949 +0.08(+1.58%)
Jul 12, 2023 4.920 5.120 4.920 5.070 34,318 +0.18(+3.68%)
Jul 11, 2023 4.900 4.952 4.890 4.890 9,476 +0.00(+0.00%)
Jul 10, 2023 4.950 4.950 4.850 4.890 10,048 -0.03(-0.61%)
Jul 07, 2023 4.930 4.959 4.850 4.920 11,273 +0.03(+0.61%)
Jul 06, 2023 4.710 4.940 4.710 4.890 21,171 +0.00(+0.00%)
Jul 05, 2023 4.740 4.938 4.620 4.890 14,093 -0.04(-0.81%)
Jul 03, 2023 4.838 4.930 4.799 4.930 7,952 +0.09(+1.86%)
Jun 30, 2023 4.850 4.854 4.720 4.840 17,626 -0.01(-0.21%)
Jun 29, 2023 4.650 4.880 4.610 4.850 32,653 +0.21(+4.53%)
Jun 28, 2023 4.650 4.690 4.600 4.640 15,504 -0.01(-0.22%)
Jun 27, 2023 4.660 4.670 4.610 4.650 6,956 -0.01(-0.21%)
Jun 26, 2023 4.730 4.900 4.660 4.660 22,183 -0.09(-1.89%)
Jun 23, 2023 4.860 4.990 4.720 4.750 36,889 -0.24(-4.81%)
Jun 22, 2023 5.100 5.100 4.950 4.990 19,877 -0.08(-1.58%)
Jun 21, 2023 4.970 5.110 4.950 5.070 18,750 +0.08(+1.60%)
Jun 20, 2023 4.950 5.200 4.950 4.990 19,260 +0.04(+0.81%)
Jun 16, 2023 5.170 5.170 4.950 4.950 32,711 -0.18(-3.51%)
Jun 15, 2023 4.870 5.270 4.780 5.130 81,831 +1.19(+30.20%)
May 08, 2023 4.030 4.070 3.940 3.940 10,614 -0.14(-3.43%)
May 05, 2023 4.060 4.080 4.030 4.080 9,006 +0.02(+0.49%)
May 04, 2023 4.040 4.060 4.010 4.060 9,257 +0.06(+1.50%)
May 03, 2023 4.010 4.080 4.000 4.000 17,550 -0.01(-0.25%)
May 02, 2023 4.120 4.120 4.000 4.010 18,242 -0.11(-2.67%)
May 01, 2023 4.210 4.220 4.120 4.120 9,433 -0.08(-1.90%)
Apr 28, 2023 4.210 4.269 4.200 4.200 17,789 +0.04(+0.96%)
Apr 27, 2023 4.090 4.355 4.090 4.160 46,316 +0.11(+2.59%)
Apr 26, 2023 4.060 4.070 4.050 4.055 19,783 -0.00(-0.12%)
Apr 25, 2023 4.070 4.070 4.060 4.060 4,814 +0.01(+0.25%)
Apr 24, 2023 4.060 4.070 4.050 4.050 6,124 -0.01(-0.25%)
Apr 21, 2023 4.050 4.090 4.050 4.060 1,576 +0.02(+0.50%)
Apr 20, 2023 4.020 4.070 4.010 4.040 13,544 +0.01(+0.25%)
Apr 19, 2023 4.040 4.065 4.020 4.030 10,278 -0.01(-0.25%)
Apr 18, 2023 4.025 4.100 4.000 4.040 6,618 +0.01(+0.25%)
Apr 17, 2023 4.060 4.140 4.010 4.030 10,715 -0.06(-1.47%)
Apr 14, 2023 4.140 4.160 4.090 4.090 7,860 -0.03(-0.73%)
Apr 13, 2023 4.010 4.145 4.010 4.120 11,132 +0.07(+1.73%)
Apr 12, 2023 3.990 4.050 3.950 4.050 8,229 +0.12(+3.05%)
Apr 11, 2023 4.050 4.100 3.891 3.930 18,132 -0.08(-2.00%)
Apr 10, 2023 3.890 4.100 3.890 4.010 29,690 +0.12(+3.08%)
Apr 06, 2023 3.890 3.900 3.865 3.890 6,842 -0.03(-0.77%)
Apr 05, 2023 3.970 4.000 3.890 3.920 12,359 -0.04(-1.01%)
Apr 04, 2023 4.050 4.051 3.900 3.960 7,257 -0.09(-2.22%)
Apr 03, 2023 4.060 4.070 4.020 4.050 4,780 +0.03(+0.75%)
Mar 31, 2023 4.000 4.055 3.900 4.020 44,466 +0.05(+1.26%)
Mar 30, 2023 3.900 3.980 3.900 3.970 4,765 +0.09(+2.32%)
Mar 29, 2023 3.880 3.920 3.860 3.880 15,606 +0.00(+0.00%)
Mar 28, 2023 3.900 3.936 3.880 3.880 6,037 -0.02(-0.51%)
Mar 27, 2023 4.000 4.008 3.890 3.900 16,215 -0.03(-0.76%)
Mar 24, 2023 4.000 4.010 3.900 3.930 3,848 +0.01(+0.26%)
Mar 23, 2023 4.010 4.030 3.860 3.920 18,505 -0.04(-1.01%)
Mar 22, 2023 4.050 4.100 3.960 3.960 22,494 -0.08(-1.98%)
Mar 21, 2023 4.060 4.190 4.030 4.040 36,292 -0.02(-0.49%)
Mar 20, 2023 4.100 4.100 4.030 4.060 6,225 +0.03(+0.74%)
Mar 17, 2023 4.180 4.180 4.030 4.030 56,043 -0.14(-3.36%)
Mar 16, 2023 4.030 4.170 4.030 4.170 9,531 +0.12(+2.96%)
Mar 15, 2023 4.090 4.190 3.911 4.050 22,579 -0.04(-0.98%)
Mar 14, 2023 4.110 4.170 4.080 4.090 23,675 +0.05(+1.24%)
Mar 13, 2023 4.050 4.160 3.900 4.040 45,298 -0.05(-1.22%)
Mar 10, 2023 4.030 4.150 4.020 4.090 60,970 -0.01(-0.24%)
Mar 09, 2023 4.040 4.120 3.990 4.100 19,624 +0.00(+0.00%)
Mar 08, 2023 3.880 4.130 3.880 4.100 27,656 +0.20(+5.13%)
Mar 07, 2023 3.980 4.054 3.860 3.900 24,120 -0.08(-2.01%)
Mar 06, 2023 4.130 4.200 3.970 3.980 44,179 -0.07(-1.73%)
Mar 03, 2023 4.000 4.128 3.925 4.050 46,566 +0.06(+1.50%)
Mar 02, 2023 4.030 4.070 3.910 3.990 57,198 -0.04(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.