Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2020 8.350 8.515 8.100 8.350 21,600 +0.00(+0.00%)
May 28, 2020 8.440 8.580 8.050 8.350 22,739 +0.06(+0.72%)
May 27, 2020 8.350 8.400 7.905 8.290 31,100 -0.04(-0.48%)
May 26, 2020 8.480 8.550 8.160 8.330 45,550 -0.15(-1.77%)
May 22, 2020 8.180 8.560 7.910 8.480 73,300 +0.37(+4.56%)
May 21, 2020 8.230 8.230 7.944 8.110 53,860 -0.07(-0.86%)
May 20, 2020 7.800 8.180 7.800 8.180 33,404 +0.28(+3.54%)
May 19, 2020 7.710 7.970 7.470 7.900 26,944 +0.07(+0.89%)
May 18, 2020 8.040 8.159 7.690 7.830 25,135 -0.03(-0.38%)
May 15, 2020 7.530 7.950 7.276 7.860 31,400 +0.21(+2.75%)
May 14, 2020 7.550 7.650 7.110 7.650 36,410 +0.07(+0.86%)
May 13, 2020 7.820 7.820 7.360 7.585 24,951 -0.40(-4.95%)
May 12, 2020 7.950 8.090 7.746 7.980 21,588 +0.23(+2.97%)
May 11, 2020 8.170 8.500 7.750 7.750 55,623 -0.46(-5.60%)
May 08, 2020 8.370 8.400 8.150 8.210 29,800 +0.11(+1.36%)
May 07, 2020 8.400 8.850 7.970 8.100 41,812 -0.05(-0.61%)
May 06, 2020 8.350 8.480 8.150 8.150 33,659 -0.23(-2.74%)
May 05, 2020 7.980 8.595 7.410 8.380 38,669 +0.25(+3.08%)
May 04, 2020 7.220 8.180 6.500 8.130 46,910 +0.60(+7.97%)
May 01, 2020 7.220 7.660 7.000 7.530 17,300 +0.48(+6.81%)
Apr 30, 2020 7.130 7.230 6.810 7.050 29,688 +0.05(+0.71%)
Apr 29, 2020 6.912 7.165 6.912 7.000 10,556 -0.01(-0.14%)
Apr 28, 2020 7.120 7.250 6.450 7.010 18,889 -0.08(-1.13%)
Apr 27, 2020 6.980 7.103 6.650 7.090 12,899 +0.22(+3.20%)
Apr 24, 2020 7.150 7.150 6.850 6.870 8,600 -0.19(-2.69%)
Apr 23, 2020 6.891 7.160 6.542 7.060 24,382 +0.21(+3.07%)
Apr 22, 2020 6.620 6.940 6.200 6.850 31,227 +0.19(+2.85%)
Apr 21, 2020 6.420 6.680 6.185 6.660 3,691 -0.09(-1.33%)
Apr 20, 2020 6.120 6.750 6.120 6.750 12,588 +0.54(+8.70%)
Apr 17, 2020 6.100 6.300 5.900 6.210 6,600 +0.21(+3.50%)
Apr 16, 2020 5.960 6.280 5.910 6.000 17,924 -0.02(-0.33%)
Apr 15, 2020 6.060 6.130 6.000 6.020 11,217 -0.29(-4.60%)
Apr 14, 2020 6.140 6.640 6.100 6.310 48,881 +0.17(+2.77%)
Apr 13, 2020 6.510 6.510 6.120 6.140 12,998 -0.36(-5.54%)
Apr 09, 2020 6.730 6.730 6.050 6.500 36,300 -0.12(-1.81%)
Apr 08, 2020 6.550 6.980 6.350 6.620 76,029 +0.12(+1.85%)
Apr 07, 2020 6.180 6.500 6.140 6.500 14,098 +0.38(+6.12%)
Apr 06, 2020 5.650 6.200 5.650 6.125 7,571 +0.46(+8.12%)
Apr 03, 2020 4.920 5.790 4.900 5.665 19,500 +0.67(+13.41%)
Apr 02, 2020 4.960 5.120 4.850 4.995 72,840 -0.12(-2.25%)
Apr 01, 2020 5.170 5.240 5.040 5.110 9,181 -0.09(-1.73%)
Mar 31, 2020 5.330 6.200 5.000 5.200 49,571 -0.09(-1.70%)
Mar 30, 2020 5.300 5.940 5.260 5.290 18,256 -0.11(-2.04%)
Mar 27, 2020 5.750 5.750 5.400 5.400 23,200 -0.19(-3.40%)
Mar 26, 2020 5.500 6.080 5.500 5.590 33,703 -0.08(-1.41%)
Mar 25, 2020 5.226 5.765 5.160 5.670 46,738 +0.53(+10.31%)
Mar 24, 2020 5.020 5.810 5.020 5.140 37,186 +0.09(+1.78%)
Mar 23, 2020 4.910 5.445 4.910 5.050 54,884 -0.26(-4.90%)
Mar 20, 2020 5.500 5.680 5.140 5.310 107,800 -0.16(-2.93%)
Mar 19, 2020 5.540 5.690 5.360 5.470 48,771 -0.07(-1.26%)
Mar 18, 2020 5.970 5.970 5.080 5.540 23,081 -0.55(-9.03%)
Mar 17, 2020 5.080 6.190 4.950 6.090 68,407 +0.89(+17.11%)
Mar 16, 2020 5.129 5.415 5.077 5.200 11,788 -0.49(-8.61%)
Mar 13, 2020 5.460 5.880 5.360 5.690 49,500 +0.15(+2.71%)
Mar 12, 2020 6.240 6.430 5.480 5.540 44,948 -0.90(-13.98%)
Mar 11, 2020 6.589 6.589 6.350 6.440 22,357 -0.26(-3.88%)
Mar 10, 2020 6.830 6.830 6.465 6.700 40,146 +0.00(+0.00%)
Mar 09, 2020 6.710 6.850 6.680 6.700 55,943 -0.30(-4.29%)
Mar 06, 2020 6.850 7.030 6.600 7.000 28,200 +0.09(+1.30%)
Mar 05, 2020 7.050 7.340 6.900 6.910 35,779 -0.14(-1.99%)
Mar 04, 2020 7.100 7.200 7.050 7.050 24,146 -0.02(-0.28%)
Mar 03, 2020 7.050 7.395 7.050 7.070 19,463 +0.07(+1.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.