Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ultralife Corporation - Common Stock (NQ:ULBI)

5.240 +0.070 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 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 (%)
Nov 21, 2025 5.110 5.380 5.110 5.240 36,475 +0.07(+1.35%)
Nov 20, 2025 5.090 5.305 5.055 5.170 79,471 +0.11(+2.17%)
Nov 19, 2025 5.050 5.160 4.900 5.060 168,792 +0.01(+0.20%)
Nov 18, 2025 5.530 5.530 4.990 5.050 99,573 -0.49(-8.84%)
Nov 17, 2025 5.560 5.813 5.530 5.540 59,983 -0.02(-0.36%)
Nov 14, 2025 5.680 5.820 5.560 5.560 38,276 -0.18(-3.14%)
Nov 13, 2025 5.830 6.000 5.685 5.740 19,686 -0.02(-0.35%)
Nov 12, 2025 5.740 6.079 5.740 5.760 45,690 +0.10(+1.77%)
Nov 11, 2025 6.230 6.240 5.650 5.660 92,276 -0.58(-9.29%)
Nov 10, 2025 6.820 6.820 6.170 6.240 100,459 -0.51(-7.56%)
Nov 07, 2025 6.760 6.830 6.690 6.750 31,673 -0.12(-1.75%)
Nov 06, 2025 7.040 7.050 6.830 6.870 61,344 -0.14(-2.00%)
Nov 05, 2025 7.090 7.130 6.865 7.010 40,516 +0.15(+2.19%)
Nov 04, 2025 6.790 6.950 6.720 6.860 80,731 -0.09(-1.29%)
Nov 03, 2025 7.040 7.060 6.730 6.950 21,096 -0.08(-1.14%)
Oct 31, 2025 6.870 7.175 6.870 7.030 36,787 +0.17(+2.48%)
Oct 30, 2025 6.810 6.950 6.740 6.860 25,749 +0.00(+0.00%)
Oct 29, 2025 6.760 7.040 6.750 6.860 20,811 -0.11(-1.58%)
Oct 28, 2025 6.810 7.010 6.750 6.970 50,610 +0.21(+3.11%)
Oct 27, 2025 6.950 6.950 6.720 6.760 20,693 -0.19(-2.73%)
Oct 24, 2025 6.810 6.960 6.800 6.950 23,466 +0.21(+3.12%)
Oct 23, 2025 6.560 6.870 6.560 6.740 34,182 +0.09(+1.35%)
Oct 22, 2025 6.771 6.782 6.520 6.650 36,512 -0.18(-2.64%)
Oct 21, 2025 6.710 6.845 6.620 6.830 38,203 +0.12(+1.79%)
Oct 20, 2025 6.480 6.740 6.480 6.710 41,088 +0.27(+4.19%)
Oct 17, 2025 6.770 6.886 6.420 6.440 92,468 -0.38(-5.57%)
Oct 16, 2025 7.070 7.240 6.790 6.820 56,698 -0.24(-3.40%)
Oct 15, 2025 7.190 7.350 6.820 7.060 117,638 -0.15(-2.08%)
Oct 14, 2025 6.760 7.490 6.500 7.210 241,368 +0.29(+4.19%)
Oct 13, 2025 6.440 7.100 6.440 6.920 84,613 +0.51(+7.96%)
Oct 10, 2025 6.820 6.970 6.380 6.410 52,863 -0.40(-5.87%)
Oct 09, 2025 6.860 6.970 6.720 6.810 61,842 -0.03(-0.44%)
Oct 08, 2025 6.770 6.970 6.770 6.840 24,925 +0.15(+2.24%)
Oct 07, 2025 6.950 7.000 6.630 6.690 51,650 -0.39(-5.51%)
Oct 06, 2025 6.880 7.175 6.880 7.080 27,881 +0.21(+3.06%)
Oct 03, 2025 6.880 7.100 6.800 6.870 28,212 +0.06(+0.88%)
Oct 02, 2025 6.840 7.010 6.790 6.810 16,121 -0.03(-0.44%)
Oct 01, 2025 6.730 6.940 6.630 6.840 29,914 +0.02(+0.29%)
Sep 30, 2025 6.760 6.830 6.680 6.820 19,181 -0.01(-0.15%)
Sep 29, 2025 6.910 7.050 6.785 6.830 17,251 +0.02(+0.29%)
Sep 26, 2025 6.900 6.958 6.590 6.810 43,313 -0.02(-0.29%)
Sep 25, 2025 6.940 7.085 6.760 6.830 33,755 -0.19(-2.71%)
Sep 24, 2025 6.830 7.059 6.800 7.020 52,907 +0.12(+1.74%)
Sep 23, 2025 7.050 7.180 6.850 6.900 34,552 -0.16(-2.27%)
Sep 22, 2025 6.650 7.135 6.650 7.060 40,934 +0.00(+0.00%)
Sep 19, 2025 7.210 7.210 6.845 7.060 82,727 -0.08(-1.12%)
Sep 18, 2025 6.960 7.190 6.810 7.140 31,918 +0.30(+4.39%)
Sep 17, 2025 6.770 7.020 6.770 6.840 37,031 +0.07(+1.03%)
Sep 16, 2025 6.830 6.855 6.760 6.770 19,953 -0.06(-0.88%)
Sep 15, 2025 6.960 6.960 6.740 6.830 103,378 -0.02(-0.29%)
Sep 12, 2025 6.950 7.020 6.778 6.850 32,697 -0.10(-1.44%)
Sep 11, 2025 6.700 6.970 6.680 6.950 91,077 +0.25(+3.73%)
Sep 10, 2025 6.660 6.943 6.630 6.700 47,543 +0.13(+1.98%)
Sep 09, 2025 7.030 7.122 6.570 6.570 129,066 -0.42(-6.01%)
Sep 08, 2025 7.110 7.240 6.990 6.990 39,670 -0.13(-1.83%)
Sep 05, 2025 7.250 7.390 7.020 7.120 22,516 -0.07(-0.97%)
Sep 04, 2025 6.780 7.195 6.780 7.190 45,461 +0.44(+6.52%)
Sep 03, 2025 6.960 6.979 6.700 6.750 44,066 -0.25(-3.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.