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 31, 2012 4.070 4.230 4.000 4.230 44,515 +0.12(+2.92%)
May 30, 2012 4.155 4.195 4.050 4.110 9,631 +0.01(+0.24%)
May 29, 2012 4.100 4.210 4.070 4.100 12,982 +0.06(+1.49%)
May 25, 2012 4.170 4.170 4.040 4.040 6,905 -0.11(-2.65%)
May 24, 2012 4.120 4.290 4.060 4.150 22,913 +0.10(+2.47%)
May 23, 2012 4.320 4.320 4.050 4.050 23,395 -0.22(-5.15%)
May 22, 2012 4.050 4.410 4.010 4.270 10,352 +0.27(+6.75%)
May 21, 2012 4.180 4.200 4.000 4.000 14,659 -0.16(-3.85%)
May 18, 2012 4.010 4.290 4.010 4.160 21,210 +0.04(+0.97%)
May 17, 2012 4.090 4.180 3.840 4.120 58,341 +0.02(+0.49%)
May 16, 2012 4.150 4.300 4.050 4.100 31,103 -0.06(-1.44%)
May 15, 2012 4.410 4.410 4.140 4.160 39,204 -0.30(-6.73%)
May 14, 2012 4.370 4.500 4.290 4.460 26,018 +0.05(+1.13%)
May 11, 2012 4.290 4.610 4.220 4.410 53,072 +0.15(+3.52%)
May 10, 2012 4.420 4.550 4.090 4.260 92,181 -0.13(-2.96%)
May 09, 2012 4.240 4.490 4.100 4.390 41,458 +0.14(+3.29%)
May 08, 2012 4.530 4.870 4.210 4.250 42,631 -0.24(-5.35%)
May 07, 2012 4.580 4.690 4.490 4.490 6,887 -0.06(-1.32%)
May 04, 2012 4.610 4.630 4.540 4.550 12,716 -0.15(-3.19%)
May 03, 2012 4.780 4.780 4.630 4.700 10,619 -0.25(-5.05%)
May 02, 2012 4.950 4.950 4.850 4.950 18,422 -0.02(-0.40%)
May 01, 2012 5.000 5.030 4.941 4.970 1,600 -0.06(-1.19%)
Apr 30, 2012 4.970 5.090 4.970 5.030 9,206 +0.09(+1.82%)
Apr 27, 2012 5.080 5.140 4.900 4.940 22,703 -0.13(-2.56%)
Apr 26, 2012 4.990 5.100 4.930 5.070 8,862 +0.11(+2.22%)
Apr 25, 2012 5.050 5.050 4.780 4.960 45,180 -0.08(-1.59%)
Apr 24, 2012 4.990 5.040 4.930 5.040 8,553 +0.06(+1.20%)
Apr 23, 2012 4.910 5.040 4.910 4.980 16,750 -0.03(-0.60%)
Apr 20, 2012 5.040 5.050 5.010 5.010 3,638 -0.03(-0.60%)
Apr 19, 2012 5.050 5.080 4.970 5.040 11,856 +0.01(+0.20%)
Apr 18, 2012 5.100 5.100 5.020 5.030 2,547 -0.04(-0.79%)
Apr 17, 2012 5.080 5.220 5.050 5.070 7,300 -0.03(-0.59%)
Apr 16, 2012 5.010 5.150 5.000 5.100 7,150 +0.05(+0.99%)
Apr 13, 2012 5.160 5.160 5.050 5.050 8,006 -0.07(-1.37%)
Apr 12, 2012 5.130 5.210 5.090 5.120 12,934 -0.05(-0.97%)
Apr 11, 2012 5.100 5.190 5.020 5.170 9,864 +0.01(+0.19%)
Apr 10, 2012 5.060 5.210 5.035 5.160 8,732 +0.07(+1.38%)
Apr 09, 2012 5.000 5.100 5.000 5.090 2,490 +0.08(+1.60%)
Apr 05, 2012 4.970 5.050 4.950 5.010 70,902 +0.02(+0.40%)
Apr 04, 2012 5.050 5.050 4.970 4.990 18,555 -0.09(-1.77%)
Apr 03, 2012 5.130 5.130 5.040 5.080 7,661 -0.05(-0.97%)
Apr 02, 2012 5.220 5.240 5.060 5.130 17,616 -0.05(-0.97%)
Mar 30, 2012 5.140 5.240 5.010 5.180 80,638 +0.06(+1.17%)
Mar 29, 2012 5.180 5.200 5.020 5.120 39,447 -0.05(-0.97%)
Mar 28, 2012 5.200 5.230 5.150 5.170 64,166 -0.08(-1.52%)
Mar 27, 2012 5.170 5.390 5.130 5.250 107,518 -0.15(-2.78%)
Mar 26, 2012 5.410 5.500 5.310 5.400 74,148 -0.05(-0.92%)
Mar 23, 2012 5.361 5.450 5.360 5.450 19,262 +0.10(+1.87%)
Mar 22, 2012 5.200 5.469 5.180 5.350 35,560 +0.21(+4.09%)
Mar 21, 2012 5.230 5.230 5.140 5.140 33,057 -0.10(-1.91%)
Mar 20, 2012 5.250 5.250 5.120 5.240 23,164 +0.05(+0.96%)
Mar 19, 2012 5.220 5.250 5.130 5.190 14,149 -0.06(-1.14%)
Mar 16, 2012 5.236 5.250 5.190 5.250 13,651 +0.01(+0.19%)
Mar 15, 2012 5.100 5.240 5.040 5.240 54,038 +0.11(+2.14%)
Mar 14, 2012 5.040 5.150 4.900 5.130 62,361 +0.04(+0.79%)
Mar 13, 2012 5.120 5.140 5.050 5.090 67,002 -0.01(-0.20%)
Mar 12, 2012 5.100 5.120 5.070 5.100 39,016 +0.04(+0.79%)
Mar 09, 2012 5.050 5.160 5.050 5.060 25,502 +0.01(+0.20%)
Mar 08, 2012 5.100 5.120 5.010 5.050 70,820 -0.04(-0.79%)
Mar 07, 2012 5.030 5.140 5.030 5.090 13,390 +0.01(+0.20%)
Mar 06, 2012 5.120 5.150 5.010 5.080 33,888 +0.01(+0.20%)
Mar 05, 2012 4.990 5.100 4.980 5.070 55,082 +0.08(+1.60%)
Mar 02, 2012 5.060 5.100 4.930 4.990 22,527 -0.07(-1.38%)
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.