Premium
Ultralife Corporation (ULBI)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -3.24324324324 | 7.4 | 8 | 7.1 | 54662 | 7.49932582 | CS |
| 4 | -0.73 | -9.25221799747 | 7.89 | 8.45 | 7.02 | 46503 | 7.6651592 | CS |
| 12 | -0.15 | -2.05198358413 | 7.31 | 8.45 | 7.02 | 49679 | 7.60796749 | CS |
| 26 | -3.15 | -30.5528612997 | 10.31 | 11.478 | 7.02 | 55689 | 8.48003431 | CS |
| 52 | -0.23 | -3.11231393775 | 7.39 | 13.39 | 7.02 | 76466 | 9.83555521 | CS |
| 156 | 2.33 | 48.2401656315 | 4.83 | 13.39 | 3.67 | 67982 | 8.2846447 | CS |
| 260 | -0.24 | -3.24324324324 | 7.4 | 13.39 | 3.67 | 91859 | 8.64799218 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.16 | -0.28 | -3.76 | 7.45 | 7.45 | 7.1226 | 26634 |
| 1739489700 | 7.44 | 0.19 | 2.62 | 7.33 | 7.46 | 7.1 | 41408 |
| 1739403300 | 7.25 | -0.2 | -2.68 | 7.405 | 7.405 | 7.1101 | 60525 |
| 1739316900 | 7.45 | -0.37 | -4.73 | 8 | 8 | 7.43 | 60167 |
| 1739230500 | 7.82 | 0.37 | 4.97 | 7.58 | 7.944 | 7.56 | 70271 |
| 1738971300 | 7.45 | 0.02 | 0.27 | 7.4 | 7.5695 | 7.4 | 40938 |
| 1738884900 | 7.43 | 0.29 | 4.06 | 7.19 | 7.49 | 7.16 | 33434 |
| 1738798500 | 7.14 | -0.21 | -2.86 | 7.41 | 7.425 | 7.02 | 72251 |
| 1738712100 | 7.35 | 0.03 | 0.41 | 7.54 | 7.55 | 7.2616 | 43351 |
| 1738625700 | 7.32 | -0.26 | -3.43 | 7.3 | 7.445 | 7.2 | 33638 |
| 1738366500 | 7.58 | -0.17 | -2.19 | 7.74 | 7.8689 | 7.55 | 37191 |
| 1738280100 | 7.75 | -0.02 | -0.26 | 7.75 | 7.89 | 7.7 | 22732 |
| 1738193700 | 7.77 | -0.11 | -1.40 | 7.9 | 7.93 | 7.675 | 33853 |
| 1738107300 | 7.88 | -0.19 | -2.35 | 8.08 | 8.08 | 7.83 | 41127 |
| 1738020900 | 8.07 | 0.05 | 0.62 | 8 | 8.11 | 7.8705 | 56782 |
| 1737761700 | 8.02 | -0.11 | -1.35 | 8.22 | 8.22 | 8.01 | 27753 |
| 1737675300 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
| 1737588900 | 8.13 | -0.12 | -1.45 | 8.3 | 8.4149999 | 8.1199999 | 43133 |
| 1737502500 | 8.25 | 0.43 | 5.50 | 8.044 | 8.45 | 8.02 | 79121 |
| 1737156900 | 7.82 | 0.02 | 0.26 | 7.89 | 7.989 | 7.78 | 39377 |
| 1737070500 | 7.8 | -0.09 | -1.14 | 7.92 | 7.95 | 7.73 | 45432 |
| 1736984100 | 7.89 | 0.13 | 1.68 | 7.88 | 7.94 | 7.69 | 42315 |
| 1736897700 | 7.76 | 0.21 | 2.78 | 7.62 | 7.77 | 7.57 | 40264 |
| 1736811300 | 7.55 | 0.17 | 2.30 | 7.24 | 7.58 | 7.1785 | 40026 |
| 1736552100 | 7.38 | -0.01 | -0.14 | 7.29 | 7.4499 | 7.145 | 44718 |
| 1736379300 | 7.39 | -0.21 | -2.76 | 7.5 | 7.5 | 7.3 | 32259 |
| 1736292900 | 7.6 | 0.03 | 0.40 | 7.52 | 7.61 | 7.46 | 53016 |
| 1736206500 | 7.57 | -0.04 | -0.53 | 7.8 | 7.8295 | 7.56 | 59601 |
| 1735947300 | 7.61 | 0.22 | 2.98 | 7.531 | 7.61 | 7.34 | 48394 |
| 1735860900 | 7.39 | -0.06 | -0.81 | 7.5 | 7.88 | 7.36 | 78340 |
| 1735688100 | 7.45 | 0.2 | 2.76 | 7.28 | 7.56 | 7.2 | 98767 |
| 1735601700 | 7.25 | -0.04 | -0.55 | 7.4 | 7.4 | 7.0201 | 71318 |
| 1735342500 | 7.29 | -0.11 | -1.49 | 7.5234 | 7.5234 | 7.2476 | 45441 |
| 1735256100 | 7.4 | 0.13 | 1.79 | 7.32 | 7.4911 | 7.245 | 37416 |
| 1735077840 | 7.27 | 0.06 | 0.83 | 7.19 | 7.3 | 7.0407 | 31164 |
| 1734996900 | 7.21 | -0.08 | -1.10 | 7.29 | 7.383 | 7.17 | 37494 |
| 1734737700 | 7.29 | 0.01 | 0.14 | 7.18 | 7.4096 | 7.18 | 72868 |
| 1734651300 | 7.28 | -0.17 | -2.28 | 7.65 | 7.65 | 7.19 | 61036 |
| 1734564900 | 7.45 | -0.31 | -3.99 | 7.9 | 8.13 | 7.435 | 70745 |
| 1734478500 | 7.76 | -0.06 | -0.77 | 7.88 | 7.88 | 7.67 | 44178 |
| 1734392100 | 7.82 | 0.05 | 0.64 | 8 | 8 | 7.75 | 51015 |
| 1734132900 | 7.77 | -0.05 | -0.64 | 7.95 | 7.99 | 7.6501 | 50597 |
| 1734046500 | 7.82 | -0.16 | -2.01 | 8.1335 | 8.1335 | 7.8 | 57443 |
| 1733960100 | 7.98 | 0.23 | 2.97 | 7.84 | 8.19 | 7.61 | 75652 |
| 1733873700 | 7.75 | 0.04 | 0.52 | 7.72 | 7.88 | 7.61 | 40174 |
| 1733787300 | 7.71 | 0.13 | 1.72 | 7.67 | 7.96 | 7.64 | 47184 |
| 1733528100 | 7.58 | -0.13 | -1.69 | 7.81 | 7.8206 | 7.56 | 24493 |
| 1733441700 | 7.71 | -0.11 | -1.41 | 7.79 | 7.9099 | 7.7 | 34146 |
| 1733355300 | 7.82 | 0.04 | 0.51 | 7.765 | 7.9 | 7.71 | 35377 |
| 1733268900 | 7.78 | 0.01 | 0.13 | 7.815 | 7.84 | 7.7 | 44014 |
| 1733182500 | 7.77 | 0.1 | 1.30 | 7.74 | 7.88 | 7.68 | 42964 |
| 1732917840 | 7.67 | 0.06 | 0.79 | 7.66 | 7.85 | 7.62 | 31335 |
| 1732750500 | 7.61 | -0.2 | -2.56 | 7.82 | 7.89 | 7.59 | 35346 |
| 1732664100 | 7.81 | 0.27 | 3.58 | 7.57 | 7.925 | 7.4736 | 56549 |
| 1732577700 | 7.54 | -0.09 | -1.18 | 7.7123 | 7.9259 | 7.53 | 119346 |
| 1732318500 | 7.63 | 0.31 | 4.23 | 7.31 | 7.65 | 7.31 | 45169 |
| 1732232100 | 7.32 | 0.14 | 1.95 | 7.155 | 7.52 | 7.155 | 64710 |
| 1732145700 | 7.18 | -0.13 | -1.78 | 7.39 | 7.39 | 7.1 | 77377 |
| 1732059300 | 7.31 | -0.23 | -3.05 | 7.46 | 7.6484 | 7.29 | 51944 |
| 1731972900 | 7.54 | 0.18 | 2.45 | 7.36 | 7.6993 | 7.36 | 64173 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
