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 (%)
Mar 31, 2017 5.400 5.500 5.400 5.450 38,391 +0.00(+0.00%)
Mar 30, 2017 5.450 5.500 5.410 5.450 21,796 +0.10(+1.87%)
Mar 29, 2017 5.400 5.475 5.350 5.350 27,108 +0.00(+0.00%)
Mar 28, 2017 5.450 5.450 5.350 5.350 19,423 -0.10(-1.83%)
Mar 27, 2017 5.500 5.500 5.400 5.450 11,325 +0.00(+0.00%)
Mar 24, 2017 5.500 5.595 5.450 5.450 30,285 +0.00(+0.00%)
Mar 23, 2017 5.400 5.500 5.350 5.450 23,455 +0.10(+1.87%)
Mar 22, 2017 5.537 5.537 5.350 5.350 15,246 -0.10(-1.83%)
Mar 21, 2017 5.587 5.600 5.450 5.450 11,340 -0.05(-0.91%)
Mar 20, 2017 5.450 5.600 5.450 5.500 33,560 +0.00(+0.00%)
Mar 17, 2017 5.700 5.717 5.500 5.500 26,528 -0.15(-2.65%)
Mar 16, 2017 5.630 5.700 5.600 5.650 25,922 +0.10(+1.80%)
Mar 15, 2017 5.650 5.650 5.500 5.550 35,539 -0.05(-0.89%)
Mar 14, 2017 5.700 5.700 5.550 5.600 11,130 +0.00(+0.00%)
Mar 13, 2017 5.650 5.800 5.550 5.600 16,485 +0.05(+0.90%)
Mar 10, 2017 5.500 5.700 5.500 5.550 41,150 +0.00(+0.00%)
Mar 09, 2017 5.700 5.750 5.550 5.550 41,452 -0.20(-3.48%)
Mar 08, 2017 5.800 5.889 5.650 5.750 17,799 -0.10(-1.71%)
Mar 07, 2017 5.850 5.850 5.800 5.850 15,664 -0.05(-0.85%)
Mar 06, 2017 5.850 6.000 5.850 5.900 53,213 +0.05(+0.85%)
Mar 03, 2017 5.850 5.950 5.750 5.850 29,657 +0.05(+0.86%)
Mar 02, 2017 5.650 5.916 5.592 5.800 49,936 +0.15(+2.65%)
Mar 01, 2017 5.650 6.050 5.550 5.650 80,418 +0.20(+3.67%)
Feb 28, 2017 5.450 5.550 5.345 5.450 55,784 -0.05(-0.91%)
Feb 27, 2017 5.500 5.591 5.450 5.500 59,285 +0.00(+0.00%)
Feb 24, 2017 5.500 5.500 5.300 5.500 32,902 +0.10(+1.85%)
Feb 23, 2017 5.795 5.795 5.400 5.400 43,592 -0.40(-6.90%)
Feb 22, 2017 5.900 5.907 5.750 5.800 7,687 +0.00(+0.00%)
Feb 21, 2017 5.450 6.100 5.450 5.800 59,797 +0.30(+5.45%)
Feb 17, 2017 5.500 5.500 5.500 0 -0.15(-2.65%)
Feb 16, 2017 5.500 5.900 5.450 5.650 47,464 +0.20(+3.67%)
Feb 15, 2017 5.500 5.500 5.450 5.450 11,912 +0.00(+0.00%)
Feb 14, 2017 5.400 5.650 5.400 5.450 56,906 +0.15(+2.83%)
Feb 13, 2017 5.050 5.550 5.050 5.300 156,756 +0.25(+4.95%)
Feb 10, 2017 5.050 5.200 5.000 5.050 37,786 +0.00(+0.00%)
Feb 09, 2017 5.300 5.300 5.050 5.050 6,152 -0.05(-0.98%)
Feb 08, 2017 5.200 5.200 5.000 5.100 34,691 -0.15(-2.86%)
Feb 07, 2017 5.350 5.400 5.200 5.250 15,410 -0.15(-2.78%)
Feb 06, 2017 5.500 5.550 5.400 5.400 31,534 -0.10(-1.82%)
Feb 03, 2017 5.550 5.550 5.450 5.500 6,801 +0.00(+0.00%)
Feb 02, 2017 5.500 5.550 5.433 5.500 14,602 -0.05(-0.90%)
Feb 01, 2017 5.400 5.550 5.400 5.550 2,964 +0.05(+0.91%)
Jan 31, 2017 5.400 5.500 5.400 5.500 18,540 +0.05(+0.92%)
Jan 30, 2017 5.550 5.550 5.400 5.450 13,610 -0.10(-1.80%)
Jan 27, 2017 5.505 5.550 5.500 5.550 14,142 +0.05(+0.91%)
Jan 26, 2017 5.550 5.550 5.500 5.500 7,723 +0.00(+0.00%)
Jan 25, 2017 5.400 5.600 5.400 5.500 16,407 +0.10(+1.85%)
Jan 24, 2017 5.350 5.400 5.350 5.400 5,349 +0.00(+0.00%)
Jan 23, 2017 5.450 5.500 5.375 5.400 6,826 -0.05(-0.92%)
Jan 20, 2017 5.463 5.463 5.442 5.450 1,180 +0.00(+0.00%)
Jan 19, 2017 5.450 5.500 5.424 5.450 16,385 +0.05(+0.93%)
Jan 18, 2017 5.300 5.400 5.200 5.400 17,668 +0.15(+2.86%)
Jan 17, 2017 5.200 5.300 5.200 5.250 13,643 +0.05(+0.96%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.00(+0.00%)
Jan 12, 2017 5.150 5.200 5.150 5.200 16,548 +0.05(+0.97%)
Jan 11, 2017 5.150 5.200 5.100 5.150 11,001 -0.05(-0.96%)
Jan 10, 2017 5.050 5.200 5.050 5.200 13,236 -0.05(-0.95%)
Jan 09, 2017 5.200 5.250 5.050 5.250 15,027 +0.04(+0.81%)
Jan 06, 2017 5.150 5.250 5.088 5.208 17,847 +0.01(+0.15%)
Jan 05, 2017 4.995 5.200 4.995 5.200 22,407 +0.25(+5.05%)
Jan 04, 2017 4.900 5.000 4.900 4.950 4,089 +0.03(+0.51%)
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.