Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 31, 2024 11.49 11.67 11.12 11.64 57,220 +0.18(+1.57%)
May 30, 2024 11.86 11.89 11.34 11.46 80,416 -0.40(-3.37%)
May 29, 2024 12.06 12.15 11.77 11.86 63,939 -0.20(-1.66%)
May 28, 2024 11.32 12.14 11.32 12.06 136,416 +0.76(+6.73%)
May 24, 2024 11.23 11.38 11.09 11.30 62,591 -0.06(-0.53%)
May 23, 2024 11.72 11.77 11.20 11.36 53,178 -0.22(-1.90%)
May 22, 2024 11.75 11.94 11.41 11.58 56,403 -0.15(-1.28%)
May 21, 2024 11.13 11.75 11.13 11.73 73,102 +0.54(+4.83%)
May 20, 2024 11.21 11.66 11.00 11.19 137,011 -0.06(-0.53%)
May 17, 2024 11.69 11.93 11.14 11.25 80,033 -0.40(-3.43%)
May 16, 2024 11.80 11.95 11.48 11.65 63,364 -0.22(-1.85%)
May 15, 2024 11.47 11.91 11.30 11.87 95,759 +0.42(+3.67%)
May 14, 2024 12.27 12.27 10.62 11.45 203,370 -0.88(-7.14%)
May 13, 2024 12.33 12.63 12.28 12.33 109,290 +0.00(+0.00%)
May 10, 2024 12.69 12.75 12.20 12.33 82,768 -0.33(-2.61%)
May 09, 2024 13.14 13.39 12.56 12.66 106,955 -0.40(-3.06%)
May 08, 2024 12.63 13.24 12.21 13.06 126,117 +0.41(+3.24%)
May 07, 2024 13.25 13.36 12.62 12.65 107,427 -0.60(-4.53%)
May 06, 2024 12.77 13.39 12.56 13.25 228,160 +0.70(+5.58%)
May 03, 2024 12.40 12.68 12.25 12.55 92,617 -0.01(-0.08%)
May 02, 2024 12.00 12.62 11.46 12.56 216,255 +0.59(+4.93%)
May 01, 2024 11.68 12.00 11.22 11.97 119,736 +0.27(+2.31%)
Apr 30, 2024 11.37 12.21 11.37 11.70 211,320 +0.16(+1.39%)
Apr 29, 2024 11.40 11.63 10.92 11.54 275,462 +0.15(+1.32%)
Apr 26, 2024 10.75 11.56 10.59 11.39 253,864 +0.68(+6.35%)
Apr 25, 2024 10.50 10.75 9.890 10.71 511,664 +1.98(+22.68%)
Apr 24, 2024 8.510 8.840 8.470 8.730 46,509 +0.32(+3.80%)
Apr 23, 2024 8.780 8.820 8.410 8.410 50,506 -0.28(-3.22%)
Apr 22, 2024 8.680 9.040 8.600 8.690 80,798 +0.02(+0.23%)
Apr 19, 2024 8.730 8.840 8.550 8.670 30,041 -0.14(-1.59%)
Apr 18, 2024 8.860 8.885 8.646 8.810 24,478 +0.03(+0.34%)
Apr 17, 2024 8.910 9.110 8.705 8.780 48,154 -0.13(-1.46%)
Apr 16, 2024 8.530 9.260 8.470 8.910 46,710 +0.31(+3.60%)
Apr 15, 2024 8.970 8.970 8.550 8.600 40,038 -0.36(-4.02%)
Apr 12, 2024 8.930 8.960 8.650 8.960 32,292 +0.06(+0.67%)
Apr 11, 2024 8.800 9.025 8.750 8.900 22,832 +0.06(+0.68%)
Apr 10, 2024 9.050 9.060 8.665 8.840 48,210 -0.21(-2.32%)
Apr 09, 2024 9.460 9.480 8.640 9.050 96,736 -0.53(-5.53%)
Apr 08, 2024 9.260 9.840 9.160 9.580 57,845 +0.30(+3.23%)
Apr 05, 2024 9.300 9.500 9.100 9.280 31,058 +0.03(+0.32%)
Apr 04, 2024 9.770 9.770 9.060 9.250 36,187 -0.38(-3.95%)
Apr 03, 2024 9.670 9.780 9.430 9.630 45,114 +0.08(+0.84%)
Apr 02, 2024 10.14 10.14 9.360 9.550 71,329 -0.41(-4.12%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.