Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ultralife Corp (NQ: ULBI )

11.64 +0.18 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 6.690 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.