Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Ultralife Corp (NQ: ULBI )

10.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 31, 2018 6.760 7.180 6.750 6.750 27,300 -0.02(-0.30%)
Dec 28, 2018 6.760 7.600 6.760 6.770 29,600 +0.09(+1.35%)
Dec 27, 2018 6.570 6.820 6.570 6.680 60,706 +0.04(+0.60%)
Dec 26, 2018 6.737 6.737 6.500 6.640 28,627 +0.14(+2.15%)
Dec 24, 2018 6.500 6.680 6.500 6.500 14,500 +0.00(+0.00%)
Dec 21, 2018 6.690 6.730 6.300 6.500 56,600 -0.17(-2.55%)
Dec 20, 2018 6.680 6.750 6.670 6.670 18,589 -0.08(-1.19%)
Dec 19, 2018 6.700 6.765 6.670 6.750 14,054 +0.12(+1.81%)
Dec 18, 2018 6.810 6.920 6.630 6.630 7,165 -0.15(-2.21%)
Dec 17, 2018 7.150 7.954 6.440 6.780 20,369 -0.47(-6.48%)
Dec 14, 2018 7.010 7.260 6.870 7.250 16,400 +0.31(+4.47%)
Dec 13, 2018 6.900 6.940 6.800 6.940 19,109 +0.11(+1.61%)
Dec 12, 2018 6.920 6.950 6.800 6.830 29,533 +0.00(+0.00%)
Dec 11, 2018 6.946 6.946 6.810 6.830 55,054 +0.08(+1.19%)
Dec 10, 2018 6.920 7.050 6.750 6.750 33,601 -0.10(-1.46%)
Dec 07, 2018 7.080 7.245 6.750 6.850 25,100 -0.17(-2.42%)
Dec 06, 2018 7.160 7.340 7.020 7.020 8,543 -0.23(-3.11%)
Dec 04, 2018 7.530 7.663 7.170 7.245 26,100 -0.41(-5.29%)
Dec 03, 2018 7.510 7.950 7.327 7.650 41,238 +0.31(+4.22%)
Nov 30, 2018 7.320 7.610 7.320 7.340 28,200 -0.07(-0.94%)
Nov 29, 2018 7.490 7.580 7.210 7.410 26,554 -0.17(-2.24%)
Nov 28, 2018 7.600 7.600 7.285 7.580 18,201 -0.02(-0.26%)
Nov 27, 2018 7.520 7.610 7.360 7.600 14,299 -0.06(-0.78%)
Nov 26, 2018 7.220 7.720 7.220 7.660 11,108 +0.49(+6.83%)
Nov 23, 2018 7.440 7.440 7.110 7.170 600 -0.32(-4.27%)
Nov 21, 2018 7.490 7.490 7.490 0 +0.24(+3.31%)
Nov 20, 2018 7.450 7.570 7.060 7.250 20,890 -0.30(-3.97%)
Nov 19, 2018 7.380 7.550 7.350 7.550 6,237 +0.24(+3.28%)
Nov 16, 2018 6.980 7.430 6.920 7.310 32,100 +0.30(+4.28%)
Nov 15, 2018 7.150 7.360 6.945 7.010 27,348 -0.31(-4.23%)
Nov 14, 2018 7.200 7.452 7.040 7.320 21,949 +0.17(+2.38%)
Nov 13, 2018 7.120 7.475 6.750 7.150 46,007 +0.00(+0.00%)
Nov 12, 2018 7.820 7.824 7.150 7.150 51,035 -0.73(-9.26%)
Nov 09, 2018 7.710 8.200 7.655 7.880 15,000 +0.18(+2.34%)
Nov 08, 2018 7.380 8.000 7.370 7.700 25,615 +0.34(+4.62%)
Nov 07, 2018 7.510 7.550 7.110 7.360 16,415 -0.07(-0.94%)
Nov 06, 2018 7.660 7.690 7.110 7.430 33,044 -0.27(-3.51%)
Nov 05, 2018 7.580 8.150 7.580 7.700 19,329 +0.19(+2.53%)
Nov 02, 2018 8.500 8.500 7.250 7.510 25,600 +0.31(+4.31%)
Nov 01, 2018 7.250 8.102 7.035 7.200 47,468 +0.43(+6.35%)
Oct 31, 2018 6.580 7.097 6.400 6.770 55,445 +0.22(+3.36%)
Oct 30, 2018 6.660 6.660 6.500 6.550 22,227 -0.14(-2.09%)
Oct 29, 2018 6.990 7.050 6.690 6.690 18,775 -0.35(-4.97%)
Oct 26, 2018 7.250 7.250 6.910 7.040 18,200 -0.26(-3.56%)
Oct 25, 2018 7.450 7.709 7.300 7.300 22,213 -0.21(-2.80%)
Oct 24, 2018 7.330 7.600 7.110 7.510 13,457 +0.13(+1.76%)
Oct 23, 2018 7.420 7.600 7.200 7.380 26,326 -0.18(-2.38%)
Oct 22, 2018 7.670 7.678 7.480 7.560 11,894 -0.19(-2.45%)
Oct 19, 2018 7.820 7.920 7.530 7.750 1,200 +0.17(+2.18%)
Oct 18, 2018 7.850 8.192 7.500 7.585 17,030 -0.25(-3.25%)
Oct 17, 2018 7.460 7.990 7.184 7.840 20,859 +0.26(+3.43%)
Oct 16, 2018 7.450 7.600 7.170 7.580 54,652 +0.27(+3.69%)
Oct 15, 2018 6.900 7.449 6.900 7.310 30,886 +0.39(+5.64%)
Oct 12, 2018 7.430 7.695 6.910 6.920 26,100 -0.40(-5.46%)
Oct 11, 2018 7.550 7.685 7.250 7.320 25,870 -0.28(-3.68%)
Oct 10, 2018 7.660 7.832 6.330 7.600 86,247 -0.13(-1.68%)
Oct 09, 2018 7.690 7.980 7.650 7.730 11,184 -0.01(-0.13%)
Oct 08, 2018 7.650 7.935 7.600 7.740 14,293 +0.09(+1.18%)
Oct 05, 2018 8.030 8.220 7.550 7.650 70,100 -0.35(-4.37%)
Oct 04, 2018 8.470 8.931 7.620 8.000 54,865 -0.47(-5.55%)
Oct 03, 2018 8.850 8.957 7.830 8.470 32,476 +0.41(+5.09%)
Oct 02, 2018 7.850 8.160 7.750 8.060 53,273 +0.23(+2.94%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.