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 )

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 (%)
Jul 31, 2002 3.440 3.440 3.400 3.400 340,000 +0.01(+0.29%)
Jul 30, 2002 3.250 3.390 3.200 3.390 1,000 +0.09(+2.73%)
Jul 29, 2002 3.260 3.300 3.251 3.300 4,200 +0.05(+1.54%)
Jul 26, 2002 3.500 3.500 3.201 3.250 1,300 -0.15(-4.41%)
Jul 25, 2002 3.200 3.400 3.190 3.400 10,600 -0.13(-3.68%)
Jul 24, 2002 3.350 3.530 3.300 3.530 2,900 -0.07(-1.94%)
Jul 23, 2002 3.250 3.600 3.250 3.600 53,900 +0.20(+5.88%)
Jul 22, 2002 3.250 3.470 3.090 3.400 6,600 +0.00(+0.00%)
Jul 19, 2002 3.250 3.440 3.250 3.400 2,400 +0.14(+4.29%)
Jul 17, 2002 3.300 3.300 3.260 3.260 16,500 -0.13(-3.83%)
Jul 12, 2002 3.060 3.390 3.060 3.390 5,200 +0.09(+2.79%)
Jul 11, 2002 3.151 3.298 3.050 3.298 3,900 +0.10(+3.03%)
Jul 10, 2002 3.160 3.201 3.160 3.201 2,100 -0.05(-1.55%)
Jul 09, 2002 3.400 3.400 3.251 3.251 900 -0.15(-4.37%)
Jul 08, 2002 3.200 3.400 3.200 3.400 7,100 +0.00(+0.00%)
Jul 05, 2002 3.400 3.400 3.400 3.400 300 +0.20(+6.25%)
Jul 04, 2002 3.200 3.200 3.080 3.200 1,600 +0.00(+0.00%)
Jul 03, 2002 3.200 3.200 3.080 3.200 1,600 -0.20(-5.88%)
Jul 02, 2002 3.160 3.400 3.160 3.400 3,000 +0.10(+3.03%)
Jul 01, 2002 3.100 3.300 3.100 3.300 8,000 -0.20(-5.69%)
Jun 28, 2002 3.220 3.499 3.200 3.499 21,500 +0.10(+2.91%)
Jun 27, 2002 3.400 3.499 3.400 3.400 1,000 +0.03(+0.89%)
Jun 26, 2002 3.153 3.490 3.153 3.370 600 -0.07(-2.03%)
Jun 25, 2002 3.370 3.500 3.370 3.440 1,800 +0.06(+1.81%)
Jun 21, 2002 3.379 3.379 3.379 3.379 200 -0.00(-0.03%)
Jun 20, 2002 3.310 3.380 3.160 3.380 13,400 +0.03(+0.90%)
Jun 19, 2002 3.310 3.500 3.310 3.350 11,000 +0.05(+1.52%)
Jun 18, 2002 3.183 3.440 3.183 3.300 7,600 +0.00(+0.00%)
Jun 17, 2002 3.260 3.300 3.160 3.300 6,300 +0.02(+0.61%)
Jun 14, 2002 3.210 3.280 3.210 3.280 6,900 -0.09(-2.67%)
Jun 12, 2002 3.320 3.370 3.200 3.370 8,700 +0.06(+1.78%)
Jun 11, 2002 3.430 3.430 3.310 3.311 500 +0.01(+0.33%)
Jun 10, 2002 3.400 3.680 3.250 3.300 3,300 -0.16(-4.56%)
Jun 07, 2002 3.300 3.458 3.114 3.458 2,000 +0.16(+4.72%)
Jun 06, 2002 3.850 3.850 3.302 3.302 9,200 -0.65(-16.41%)
Jun 05, 2002 3.705 4.240 3.700 3.950 15,500 +1.05(+36.21%)
May 31, 2002 3.000 3.200 2.850 2.900 44,400 -0.35(-10.86%)
May 28, 2002 3.330 3.400 3.253 3.253 7,300 -0.08(-2.30%)
May 27, 2002 3.740 3.750 3.330 3.330 14,900 +0.00(+0.00%)
May 24, 2002 3.740 3.750 3.330 3.330 14,900 -0.42(-11.20%)
May 23, 2002 3.438 3.750 3.250 3.750 15,900 +0.36(+10.62%)
May 22, 2002 3.340 3.390 3.250 3.390 18,400 +0.09(+2.73%)
May 21, 2002 3.300 3.300 3.290 3.300 10,400 +0.05(+1.54%)
May 20, 2002 3.500 3.500 3.250 3.250 5,900 -0.25(-7.14%)
May 17, 2002 3.150 3.740 3.150 3.500 16,000 +0.35(+11.11%)
May 16, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
May 15, 2002 3.150 3.150 3.130 3.150 2,900 -0.05(-1.56%)
May 14, 2002 3.200 3.240 3.200 3.200 9,600 +0.07(+2.24%)
May 13, 2002 3.290 3.290 3.130 3.130 5,200 -0.12(-3.69%)
May 10, 2002 3.340 3.460 3.250 3.250 9,700 +0.05(+1.56%)
May 09, 2002 3.349 3.350 3.200 3.200 3,700 -0.01(-0.31%)
May 08, 2002 3.160 3.210 3.151 3.210 12,000 -0.05(-1.53%)
May 07, 2002 3.250 3.260 3.220 3.260 12,800 -0.12(-3.55%)
May 06, 2002 3.700 3.700 3.340 3.380 14,700 -0.21(-5.85%)
May 03, 2002 3.900 3.990 3.590 3.590 11,000 -0.29(-7.47%)
May 02, 2002 3.600 3.880 3.600 3.880 2,300 +0.23(+6.30%)
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.