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 )

11.25 -0.40 (-3.43%)
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, 2018 10.20 10.40 9.950 10.40 36,805 +0.20(+1.96%)
May 30, 2018 9.450 10.35 9.433 10.20 44,769 +0.75(+7.94%)
May 29, 2018 9.450 9.500 9.300 9.450 12,852 +0.00(+0.00%)
May 25, 2018 9.450 9.450 9.450 0 -0.05(-0.53%)
May 24, 2018 9.399 9.600 9.200 9.500 42,638 +0.30(+3.26%)
May 23, 2018 9.350 9.450 9.100 9.200 39,833 -0.05(-0.54%)
May 22, 2018 9.650 9.650 9.200 9.250 11,169 -0.35(-3.65%)
May 21, 2018 9.550 9.600 9.350 9.600 7,947 +0.10(+1.05%)
May 18, 2018 9.600 9.600 9.430 9.500 10,734 -0.05(-0.52%)
May 17, 2018 9.700 9.750 9.250 9.550 27,897 -0.10(-1.04%)
May 16, 2018 9.450 9.750 9.400 9.650 24,535 +0.15(+1.58%)
May 15, 2018 9.400 9.600 9.350 9.500 31,622 +0.15(+1.60%)
May 14, 2018 9.450 9.750 9.150 9.350 39,653 -0.10(-1.06%)
May 11, 2018 9.450 9.457 8.950 9.450 55,511 -0.15(-1.56%)
May 10, 2018 9.400 9.750 9.000 9.600 42,625 +0.20(+2.13%)
May 09, 2018 9.145 9.450 9.145 9.400 30,627 +0.30(+3.30%)
May 08, 2018 8.900 9.400 8.900 9.100 66,806 +0.20(+2.25%)
May 07, 2018 9.450 9.500 8.700 8.900 57,954 -0.50(-5.32%)
May 04, 2018 9.300 9.750 9.250 9.400 86,579 +0.15(+1.62%)
May 03, 2018 9.150 9.550 9.100 9.250 49,971 +0.15(+1.65%)
May 02, 2018 8.769 9.150 8.700 9.100 45,799 +0.25(+2.82%)
May 01, 2018 8.305 8.850 8.250 8.850 43,444 +0.40(+4.73%)
Apr 30, 2018 8.800 8.900 8.350 8.450 32,209 -0.40(-4.52%)
Apr 27, 2018 8.550 9.000 8.550 8.850 18,064 +0.40(+4.73%)
Apr 26, 2018 8.550 8.950 8.250 8.450 51,394 -0.05(-0.59%)
Apr 25, 2018 9.050 9.400 8.446 8.500 60,133 -0.35(-3.95%)
Apr 24, 2018 9.550 9.600 8.500 8.850 83,581 -0.70(-7.33%)
Apr 23, 2018 9.550 9.644 9.400 9.550 27,518 -0.05(-0.52%)
Apr 20, 2018 9.800 9.800 9.550 9.600 23,630 -0.20(-2.04%)
Apr 19, 2018 9.573 9.950 9.500 9.800 31,083 -0.05(-0.51%)
Apr 18, 2018 9.800 10.00 9.650 9.850 38,652 +0.00(+0.00%)
Apr 17, 2018 10.00 10.20 9.800 9.850 34,352 -0.10(-0.98%)
Apr 16, 2018 10.40 10.40 9.550 9.947 64,406 -0.45(-4.35%)
Apr 13, 2018 10.25 10.40 9.700 10.40 47,281 +0.15(+1.46%)
Apr 12, 2018 10.30 10.40 10.05 10.25 25,196 -0.05(-0.49%)
Apr 11, 2018 10.55 10.85 10.15 10.30 64,985 -0.20(-1.90%)
Apr 10, 2018 10.50 10.95 10.05 10.50 140,642 +0.15(+1.45%)
Apr 09, 2018 10.35 10.70 10.14 10.35 52,273 +0.12(+1.22%)
Apr 06, 2018 9.900 10.25 9.900 10.22 94,647 +0.28(+2.76%)
Apr 05, 2018 9.950 9.950 9.605 9.950 34,858 +0.00(+0.00%)
Apr 04, 2018 10.00 10.05 9.800 9.950 26,537 -0.15(-1.49%)
Apr 03, 2018 9.700 10.20 9.500 10.10 72,088 +0.50(+5.21%)
Apr 02, 2018 9.850 10.25 9.500 9.600 24,901 -0.40(-4.00%)
Mar 29, 2018 10.00 10.00 10.00 0 +0.30(+3.09%)
Mar 28, 2018 9.900 10.03 9.200 9.700 54,582 -0.25(-2.51%)
Mar 27, 2018 10.05 10.15 9.750 9.950 38,789 -0.05(-0.50%)
Mar 26, 2018 10.00 10.20 9.750 10.00 48,163 +0.20(+2.04%)
Mar 23, 2018 10.00 10.05 9.500 9.800 31,788 -0.20(-2.00%)
Mar 22, 2018 9.800 10.25 9.500 10.00 75,672 +0.20(+2.04%)
Mar 21, 2018 9.300 9.900 9.150 9.800 100,718 +0.55(+5.95%)
Mar 20, 2018 9.400 9.400 8.700 9.250 113,492 -0.15(-1.60%)
Mar 19, 2018 9.400 9.950 9.000 9.400 88,273 +0.05(+0.53%)
Mar 16, 2018 9.000 9.600 8.900 9.350 114,022 +0.40(+4.47%)
Mar 15, 2018 8.700 9.350 8.530 8.950 90,905 -0.05(-0.56%)
Mar 14, 2018 9.000 9.200 8.750 9.000 87,552 +0.00(+0.00%)
Mar 13, 2018 8.500 9.400 8.500 9.000 74,735 +0.40(+4.65%)
Mar 12, 2018 7.900 8.600 7.900 8.600 93,141 +0.70(+8.86%)
Mar 09, 2018 7.800 8.000 7.750 7.900 43,400 +0.00(+0.00%)
Mar 08, 2018 7.650 7.950 7.643 7.900 14,176 +0.25(+3.27%)
Mar 07, 2018 7.700 7.750 7.650 7.650 6,741 -0.05(-0.65%)
Mar 06, 2018 7.812 8.000 7.550 7.700 13,735 +0.00(+0.00%)
Mar 05, 2018 7.800 8.100 7.500 7.700 16,314 -0.05(-0.65%)
Mar 02, 2018 7.800 8.050 7.500 7.750 16,284 -0.10(-1.27%)
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.