Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ultralife Corp (NQ: ULBI )

8.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 8.840 9.010 8.780 8.900 54,392 +0.05(+0.56%)
Oct 21, 2024 9.100 9.100 8.850 8.850 43,961 -0.25(-2.75%)
Oct 18, 2024 9.220 9.420 9.021 9.100 31,079 -0.11(-1.19%)
Oct 17, 2024 9.160 9.290 9.020 9.210 38,161 +0.12(+1.32%)
Oct 16, 2024 8.960 9.090 8.870 9.090 59,352 +0.24(+2.71%)
Oct 15, 2024 8.980 9.000 8.840 8.850 34,720 -0.15(-1.67%)
Oct 14, 2024 9.110 9.250 8.920 9.000 43,948 -0.16(-1.75%)
Oct 11, 2024 8.940 9.220 8.940 9.160 35,233 +0.20(+2.23%)
Oct 10, 2024 9.010 9.080 8.810 8.960 52,512 -0.18(-1.97%)
Oct 09, 2024 9.130 9.170 9.000 9.140 38,838 -0.01(-0.11%)
Oct 08, 2024 9.300 9.300 9.090 9.150 46,845 -0.15(-1.61%)
Oct 07, 2024 9.550 9.585 9.110 9.300 96,989 -0.31(-3.23%)
Oct 04, 2024 9.680 9.740 9.480 9.610 66,342 +0.09(+0.95%)
Oct 03, 2024 9.670 9.850 9.470 9.520 49,543 -0.25(-2.56%)
Oct 02, 2024 9.410 10.09 9.410 9.770 115,394 +0.53(+5.74%)
Oct 01, 2024 9.040 9.340 8.800 9.240 97,072 +0.20(+2.21%)
Sep 30, 2024 8.490 9.080 8.460 9.040 289,773 -0.01(-0.11%)
Sep 27, 2024 9.490 9.490 8.920 9.050 234,404 -0.32(-3.42%)
Sep 26, 2024 9.250 9.370 9.030 9.370 47,898 +0.28(+3.08%)
Sep 25, 2024 9.150 9.240 9.040 9.090 36,000 -0.05(-0.55%)
Sep 24, 2024 9.430 9.450 9.111 9.140 43,630 -0.23(-2.45%)
Sep 23, 2024 9.220 9.450 9.200 9.370 41,496 +0.11(+1.19%)
Sep 20, 2024 9.500 9.500 9.210 9.260 78,430 -0.32(-3.34%)
Sep 19, 2024 9.620 9.740 9.380 9.580 36,327 +0.20(+2.13%)
Sep 18, 2024 9.480 9.690 9.360 9.380 46,185 -0.13(-1.37%)
Sep 17, 2024 9.350 9.675 9.350 9.510 39,708 +0.13(+1.39%)
Sep 16, 2024 9.580 9.580 9.240 9.380 30,209 -0.17(-1.78%)
Sep 13, 2024 9.530 9.690 9.430 9.550 37,326 +0.19(+2.03%)
Sep 12, 2024 9.420 9.580 9.240 9.360 37,533 -0.07(-0.74%)
Sep 11, 2024 9.320 9.465 9.070 9.430 39,160 +0.09(+0.96%)
Sep 10, 2024 9.300 9.390 9.220 9.340 28,781 +0.05(+0.54%)
Sep 09, 2024 9.230 9.550 9.230 9.290 47,290 +0.06(+0.65%)
Sep 06, 2024 9.580 9.694 9.150 9.230 43,474 -0.37(-3.85%)
Sep 05, 2024 9.740 9.770 9.540 9.600 19,027 -0.07(-0.72%)
Sep 04, 2024 9.670 9.760 9.200 9.670 98,232 +0.02(+0.21%)
Sep 03, 2024 10.30 10.30 9.470 9.650 84,627 -0.81(-7.74%)
Aug 30, 2024 10.81 10.81 10.35 10.46 40,139 -0.29(-2.70%)
Aug 29, 2024 10.73 10.97 10.71 10.75 24,786 +0.15(+1.42%)
Aug 28, 2024 10.50 10.74 10.39 10.60 40,410 +0.05(+0.47%)
Aug 27, 2024 10.70 10.85 10.10 10.55 64,725 -0.33(-3.03%)
Aug 26, 2024 11.28 11.48 10.84 10.88 45,624 -0.29(-2.60%)
Aug 23, 2024 10.71 11.28 10.71 11.17 56,891 +0.54(+5.13%)
Aug 22, 2024 10.47 10.73 10.30 10.62 38,233 +0.21(+2.07%)
Aug 21, 2024 10.33 10.51 10.26 10.41 29,469 +0.10(+0.97%)
Aug 20, 2024 10.54 10.67 10.24 10.31 29,422 -0.16(-1.53%)
Aug 19, 2024 10.38 10.51 10.09 10.47 61,763 +0.10(+0.96%)
Aug 16, 2024 10.47 10.85 10.30 10.37 58,989 -0.15(-1.43%)
Aug 15, 2024 10.30 10.68 10.21 10.52 56,623 +0.40(+3.95%)
Aug 14, 2024 10.31 10.40 10.02 10.12 28,748 -0.18(-1.75%)
Aug 13, 2024 10.16 10.37 10.05 10.30 26,307 +0.22(+2.18%)
Aug 12, 2024 10.03 10.19 9.820 10.08 44,093 -0.01(-0.10%)
Aug 09, 2024 10.27 10.37 9.950 10.09 41,774 -0.23(-2.23%)
Aug 08, 2024 10.06 10.38 10.06 10.32 36,139 +0.33(+3.30%)
Aug 07, 2024 10.20 10.30 9.820 9.990 46,655 -0.09(-0.89%)
Aug 06, 2024 10.23 10.49 9.800 10.08 38,164 -0.07(-0.69%)
Aug 05, 2024 10.18 10.33 9.685 10.15 81,046 -0.66(-6.11%)
Aug 02, 2024 11.00 11.08 10.53 10.81 142,289 -0.30(-2.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.