ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ultralife Corp (NQ: ULBI )

9.160 +0.200 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 67,342 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.