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 )

11.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 9.400 9.410 9.030 9.130 86,257 -0.18(-1.93%)
May 27, 2021 9.580 9.710 9.300 9.310 103,449 -0.27(-2.82%)
May 26, 2021 8.910 9.790 8.910 9.580 171,857 +0.58(+6.44%)
May 25, 2021 9.280 9.350 9.000 9.000 147,069 -0.28(-3.02%)
May 24, 2021 9.560 9.720 9.270 9.280 184,539 -0.24(-2.52%)
May 21, 2021 10.12 10.24 9.460 9.520 276,655 -0.57(-5.65%)
May 20, 2021 10.06 10.31 9.390 10.09 406,937 -0.04(-0.39%)
May 19, 2021 9.870 10.50 9.470 10.13 1,362,529 -0.37(-3.52%)
May 18, 2021 11.39 11.78 10.05 10.50 30,976,060 +1.99(+23.38%)
May 17, 2021 8.380 8.550 8.150 8.510 1,225,298 +0.14(+1.67%)
May 14, 2021 8.120 8.480 7.970 8.370 105,199 +0.33(+4.10%)
May 13, 2021 7.920 8.100 7.840 8.040 64,779 +0.13(+1.64%)
May 12, 2021 7.870 7.940 7.800 7.910 46,382 -0.03(-0.38%)
May 11, 2021 7.740 8.090 7.700 7.940 50,334 +0.09(+1.15%)
May 10, 2021 7.890 7.970 7.670 7.850 70,734 +0.02(+0.26%)
May 07, 2021 7.800 7.880 7.760 7.830 55,783 +0.00(+0.00%)
May 06, 2021 7.740 7.870 7.620 7.830 45,031 +0.14(+1.82%)
May 05, 2021 7.780 7.890 7.670 7.690 56,033 -0.04(-0.52%)
May 04, 2021 7.910 7.910 7.640 7.730 44,518 -0.19(-2.40%)
May 03, 2021 7.900 8.020 7.790 7.920 46,848 +0.02(+0.25%)
Apr 30, 2021 8.220 8.270 7.850 7.900 59,700 -0.32(-3.89%)
Apr 29, 2021 7.930 8.270 7.920 8.220 67,398 +0.21(+2.62%)
Apr 28, 2021 8.150 8.180 7.920 8.010 45,759 -0.09(-1.11%)
Apr 27, 2021 8.170 8.205 7.980 8.100 49,597 -0.09(-1.10%)
Apr 26, 2021 8.320 8.390 8.110 8.190 51,389 -0.07(-0.85%)
Apr 23, 2021 8.160 8.310 8.050 8.260 50,000 +0.13(+1.60%)
Apr 22, 2021 8.140 8.280 8.065 8.130 39,959 +0.02(+0.25%)
Apr 21, 2021 7.890 8.240 7.850 8.110 43,001 +0.26(+3.31%)
Apr 20, 2021 8.340 8.480 7.800 7.850 101,721 -0.59(-6.99%)
Apr 19, 2021 8.590 8.770 8.300 8.440 65,051 +0.01(+0.12%)
Apr 16, 2021 8.510 8.510 8.300 8.430 39,700 -0.04(-0.47%)
Apr 15, 2021 8.670 8.676 8.310 8.470 62,428 -0.10(-1.17%)
Apr 14, 2021 8.570 8.750 8.440 8.570 64,283 -0.02(-0.23%)
Apr 13, 2021 8.700 8.715 8.440 8.590 97,665 -0.01(-0.12%)
Apr 12, 2021 8.280 8.680 8.130 8.600 79,424 +0.37(+4.50%)
Apr 09, 2021 8.380 8.500 8.110 8.230 51,400 -0.10(-1.20%)
Apr 08, 2021 8.360 8.490 8.130 8.330 53,118 +0.02(+0.24%)
Apr 07, 2021 8.200 8.360 8.150 8.310 59,490 +0.15(+1.84%)
Apr 06, 2021 8.120 8.360 8.117 8.160 40,216 +0.06(+0.74%)
Apr 05, 2021 8.360 8.380 7.900 8.100 73,931 -0.18(-2.17%)
Apr 01, 2021 8.310 8.425 8.070 8.280 76,700 +0.00(+0.00%)
Mar 31, 2021 7.770 8.370 7.770 8.280 110,064 +0.58(+7.53%)
Mar 30, 2021 8.130 8.137 7.610 7.700 67,280 -0.45(-5.52%)
Mar 29, 2021 8.570 9.200 8.120 8.150 226,512 -0.42(-4.90%)
Mar 26, 2021 8.100 8.750 8.100 8.570 174,300 +0.74(+9.45%)
Mar 25, 2021 7.460 8.000 7.450 7.830 100,132 +0.35(+4.68%)
Mar 24, 2021 7.520 7.750 7.440 7.480 155,012 +0.04(+0.54%)
Mar 23, 2021 7.550 7.600 7.430 7.440 128,206 -0.21(-2.75%)
Mar 22, 2021 7.820 7.820 7.555 7.650 81,407 -0.16(-2.05%)
Mar 19, 2021 7.850 7.990 7.750 7.810 159,000 -0.11(-1.39%)
Mar 18, 2021 8.100 8.120 7.830 7.920 88,008 -0.21(-2.58%)
Mar 17, 2021 8.050 8.180 7.960 8.130 100,657 +0.08(+0.99%)
Mar 16, 2021 8.510 8.625 8.000 8.050 135,334 -0.42(-4.96%)
Mar 15, 2021 8.000 8.500 7.950 8.470 142,785 +0.47(+5.88%)
Mar 12, 2021 7.980 8.170 7.875 8.000 158,200 +0.16(+2.04%)
Mar 11, 2021 7.850 7.870 7.620 7.840 145,133 +0.05(+0.64%)
Mar 10, 2021 7.350 7.900 7.270 7.790 524,799 +0.83(+11.93%)
Mar 09, 2021 6.940 7.030 6.740 6.960 67,091 +0.13(+1.90%)
Mar 08, 2021 6.700 6.860 6.700 6.830 35,793 +0.14(+2.09%)
Mar 05, 2021 6.700 6.780 6.580 6.690 53,200 +0.04(+0.60%)
Mar 04, 2021 6.790 7.027 6.420 6.650 94,599 -0.20(-2.92%)
Mar 03, 2021 6.900 7.077 6.760 6.850 47,811 -0.04(-0.58%)
Mar 02, 2021 7.020 7.020 6.860 6.890 43,910 -0.09(-1.29%)
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.