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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Ultralife Corporation - Common Stock (NQ:ULBI)

7.370 -0.010 (-0.14%)

Streaming Delayed Price Updated: 11:25 AM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	7.550	7.660	7.300	7.380	24,683	-0.09(-1.20%)
Apr 14, 2026	7.150	7.600	7.000	7.470	75,011	+0.46(+6.56%)
Apr 13, 2026	6.695	7.160	6.595	7.010	28,256	+0.21(+3.16%)
Apr 10, 2026	6.760	6.950	6.680	6.795	9,313	-0.05(-0.80%)
Apr 09, 2026	6.830	6.920	6.575	6.850	36,569	+0.01(+0.15%)
Apr 08, 2026	6.980	6.980	6.660	6.840	28,352	+0.10(+1.48%)
Apr 07, 2026	6.630	6.770	6.520	6.740	10,217	+0.00(+0.00%)
Apr 06, 2026	6.680	6.890	6.560	6.740	22,654	+0.06(+0.90%)
Apr 02, 2026	6.430	6.680	6.410	6.680	12,543	+0.09(+1.37%)
Apr 01, 2026	6.540	6.827	6.540	6.590	23,338	+0.07(+1.07%)
Mar 31, 2026	6.240	6.540	6.110	6.520	33,091	+0.39(+6.36%)
Mar 30, 2026	6.390	6.500	6.050	6.130	59,299	-0.25(-3.92%)
Mar 27, 2026	6.570	6.780	6.231	6.380	30,507	-0.23(-3.48%)
Mar 26, 2026	6.570	6.810	6.460	6.610	32,738	-0.18(-2.65%)
Mar 25, 2026	6.650	6.810	6.530	6.790	56,306	+0.36(+5.60%)
Mar 24, 2026	6.490	6.625	6.310	6.430	34,682	-0.12(-1.83%)
Mar 23, 2026	6.530	6.630	6.410	6.550	24,259	+0.12(+1.87%)
Mar 20, 2026	6.740	6.740	6.420	6.430	69,439	-0.32(-4.74%)
Mar 19, 2026	6.610	6.775	6.600	6.750	52,543	+0.03(+0.45%)
Mar 18, 2026	6.850	6.970	6.577	6.720	112,777	-0.21(-3.03%)
Mar 17, 2026	7.170	7.218	6.680	6.930	129,556	-0.08(-1.14%)
Mar 16, 2026	6.570	7.050	6.250	7.010	137,296	+0.46(+7.02%)
Mar 13, 2026	6.040	6.590	5.970	6.550	205,981	+0.49(+8.09%)
Mar 12, 2026	5.790	6.120	5.790	6.060	68,829	+0.18(+3.06%)
Mar 11, 2026	5.730	6.230	5.560	5.880	81,449	+0.15(+2.62%)
Mar 10, 2026	5.650	6.390	5.650	5.730	209,677	+0.41(+7.61%)
Mar 09, 2026	5.160	5.350	5.110	5.325	56,800	+0.08(+1.43%)
Mar 06, 2026	5.200	5.630	5.000	5.250	104,043	-0.02(-0.38%)
Mar 05, 2026	5.460	5.540	5.202	5.270	41,702	-0.28(-5.05%)
Mar 04, 2026	5.610	5.870	5.380	5.550	40,283	-0.06(-1.07%)
Mar 03, 2026	5.650	5.800	5.600	5.610	15,207	-0.25(-4.27%)
Mar 02, 2026	5.650	5.930	5.650	5.860	21,557	+0.19(+3.35%)
Feb 27, 2026	5.750	6.000	5.660	5.670	13,581	-0.13(-2.24%)
Feb 26, 2026	5.960	5.980	5.800	5.800	10,032	-0.08(-1.44%)
Feb 25, 2026	5.820	5.980	5.800	5.885	5,585	+0.08(+1.29%)
Feb 24, 2026	5.840	6.080	5.810	5.810	12,835	+0.00(+0.00%)
Feb 23, 2026	5.900	5.965	5.750	5.810	15,706	-0.06(-1.02%)
Feb 20, 2026	5.760	6.045	5.750	5.870	24,442	+0.01(+0.17%)
Feb 19, 2026	6.070	6.200	5.730	5.860	118,387	-0.17(-2.82%)
Feb 18, 2026	6.210	6.376	6.020	6.030	44,954	-0.19(-3.05%)
Feb 17, 2026	6.450	6.500	6.200	6.220	14,214	-0.20(-3.12%)
Feb 13, 2026	6.360	6.485	6.265	6.420	11,371	+0.16(+2.56%)
Feb 12, 2026	6.400	6.400	6.200	6.260	23,675	-0.09(-1.42%)
Feb 11, 2026	6.380	6.420	6.260	6.350	10,325	+0.01(+0.16%)
Feb 10, 2026	6.540	6.670	6.300	6.340	28,689	-0.19(-2.91%)
Feb 09, 2026	6.440	6.580	6.415	6.530	13,520	+0.19(+3.00%)
Feb 06, 2026	6.475	6.573	6.340	6.340	16,602	+0.03(+0.48%)
Feb 05, 2026	6.660	6.660	6.300	6.310	26,598	-0.42(-6.24%)
Feb 04, 2026	6.630	6.755	6.500	6.730	42,317	+0.14(+2.12%)
Feb 03, 2026	6.490	6.630	6.430	6.590	22,266	+0.10(+1.54%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ultralife Corporation - Common Stock (NQ:ULBI)

Historical Prices