Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
8.82
+0.24 (2.80%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 8.72 | 8.79 | 8.55 | 8.58 | 8.58 | -1.04% | 26,636 |
| Oct 23, 2024 | 8.90 | 9.03 | 8.60 | 8.67 | 8.67 | -2.58% | 31,988 |
| Oct 22, 2024 | 8.84 | 9.01 | 8.78 | 8.90 | 8.90 | 0.56% | 54,392 |
| Oct 21, 2024 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.75% | 43,961 |
| Oct 18, 2024 | 9.22 | 9.42 | 9.02 | 9.10 | 9.10 | -1.19% | 31,079 |
| Oct 17, 2024 | 9.16 | 9.29 | 9.02 | 9.21 | 9.21 | 1.32% | 38,161 |
| Oct 16, 2024 | 8.96 | 9.09 | 8.87 | 9.09 | 9.09 | 2.71% | 59,352 |
| Oct 15, 2024 | 8.98 | 9.00 | 8.84 | 8.85 | 8.85 | -1.67% | 34,720 |
| Oct 14, 2024 | 9.11 | 9.25 | 8.92 | 9.00 | 9.00 | -1.75% | 43,948 |
| Oct 11, 2024 | 8.94 | 9.22 | 8.94 | 9.16 | 9.16 | 2.23% | 35,233 |
| Oct 10, 2024 | 9.01 | 9.08 | 8.81 | 8.96 | 8.96 | -1.97% | 52,512 |
| Oct 9, 2024 | 9.13 | 9.17 | 9.00 | 9.14 | 9.14 | -0.11% | 38,838 |
| Oct 8, 2024 | 9.30 | 9.30 | 9.09 | 9.15 | 9.15 | -1.61% | 46,845 |
| Oct 7, 2024 | 9.55 | 9.59 | 9.11 | 9.30 | 9.30 | -3.23% | 96,989 |
| Oct 4, 2024 | 9.68 | 9.74 | 9.48 | 9.61 | 9.61 | 0.95% | 67,342 |
| Oct 3, 2024 | 9.67 | 9.85 | 9.47 | 9.52 | 9.52 | -2.56% | 49,543 |
| Oct 2, 2024 | 9.41 | 10.09 | 9.41 | 9.77 | 9.77 | 5.74% | 115,394 |
| Oct 1, 2024 | 9.04 | 9.34 | 8.80 | 9.24 | 9.24 | 2.21% | 97,072 |
| Sep 30, 2024 | 8.49 | 9.08 | 8.46 | 9.04 | 9.04 | -0.11% | 289,774 |
| Sep 27, 2024 | 9.49 | 9.49 | 8.92 | 9.05 | 9.05 | -3.42% | 234,404 |
| Sep 26, 2024 | 9.25 | 9.37 | 9.03 | 9.37 | 9.37 | 3.08% | 47,898 |
| Sep 25, 2024 | 9.15 | 9.24 | 9.04 | 9.09 | 9.09 | -0.55% | 36,000 |
| Sep 24, 2024 | 9.43 | 9.45 | 9.11 | 9.14 | 9.14 | -2.45% | 43,640 |
| Sep 23, 2024 | 9.22 | 9.45 | 9.20 | 9.37 | 9.37 | 1.19% | 41,496 |
| Sep 20, 2024 | 9.50 | 9.50 | 9.21 | 9.26 | 9.26 | -3.34% | 78,430 |
| Sep 19, 2024 | 9.62 | 9.74 | 9.38 | 9.58 | 9.58 | 2.13% | 36,327 |
| Sep 18, 2024 | 9.48 | 9.69 | 9.36 | 9.38 | 9.38 | -1.37% | 46,185 |
| Sep 17, 2024 | 9.35 | 9.68 | 9.35 | 9.51 | 9.51 | 1.39% | 39,708 |
| Sep 16, 2024 | 9.58 | 9.58 | 9.24 | 9.38 | 9.38 | -1.78% | 30,209 |
| Sep 13, 2024 | 9.53 | 9.69 | 9.43 | 9.55 | 9.55 | 2.03% | 37,326 |
| Sep 12, 2024 | 9.42 | 9.58 | 9.24 | 9.36 | 9.36 | -0.74% | 37,533 |
| Sep 11, 2024 | 9.32 | 9.47 | 9.07 | 9.43 | 9.43 | 0.96% | 39,160 |
| Sep 10, 2024 | 9.30 | 9.39 | 9.22 | 9.34 | 9.34 | 0.54% | 28,781 |
| Sep 9, 2024 | 9.23 | 9.55 | 9.23 | 9.29 | 9.29 | 0.65% | 47,290 |
| Sep 6, 2024 | 9.58 | 9.70 | 9.15 | 9.23 | 9.23 | -3.85% | 43,474 |
| Sep 5, 2024 | 9.74 | 9.77 | 9.54 | 9.60 | 9.60 | -0.72% | 19,027 |
| Sep 4, 2024 | 9.67 | 9.76 | 9.20 | 9.67 | 9.67 | 0.21% | 98,232 |
| Sep 3, 2024 | 10.30 | 10.30 | 9.47 | 9.65 | 9.65 | -7.74% | 84,627 |
| Aug 30, 2024 | 10.81 | 10.81 | 10.35 | 10.46 | 10.46 | -2.70% | 40,139 |
| Aug 29, 2024 | 10.73 | 10.97 | 10.71 | 10.75 | 10.75 | 1.42% | 24,786 |
| Aug 28, 2024 | 10.50 | 10.74 | 10.40 | 10.60 | 10.60 | 0.47% | 40,410 |
| Aug 27, 2024 | 10.70 | 10.86 | 10.10 | 10.55 | 10.55 | -3.03% | 64,625 |
| Aug 26, 2024 | 11.28 | 11.48 | 10.84 | 10.88 | 10.88 | -2.60% | 45,624 |
| Aug 23, 2024 | 10.71 | 11.28 | 10.71 | 11.17 | 11.17 | 5.13% | 56,891 |
| Aug 22, 2024 | 10.47 | 10.73 | 10.30 | 10.63 | 10.63 | 2.07% | 38,233 |
| Aug 21, 2024 | 10.33 | 10.51 | 10.26 | 10.41 | 10.41 | 0.97% | 29,469 |
| Aug 20, 2024 | 10.54 | 10.67 | 10.25 | 10.31 | 10.31 | -1.53% | 29,422 |
| Aug 19, 2024 | 10.38 | 10.51 | 10.09 | 10.47 | 10.47 | 0.96% | 61,763 |
| Aug 16, 2024 | 10.47 | 10.85 | 10.30 | 10.37 | 10.37 | -1.43% | 58,989 |
| Aug 15, 2024 | 10.30 | 10.68 | 10.21 | 10.52 | 10.52 | 3.95% | 56,623 |
| Aug 14, 2024 | 10.31 | 10.40 | 10.02 | 10.12 | 10.12 | -1.75% | 28,748 |
| Aug 13, 2024 | 10.16 | 10.37 | 10.05 | 10.30 | 10.30 | 2.18% | 26,307 |
| Aug 12, 2024 | 10.03 | 10.19 | 9.82 | 10.08 | 10.08 | -0.10% | 44,093 |
| Aug 9, 2024 | 10.27 | 10.37 | 9.95 | 10.09 | 10.09 | -2.23% | 41,774 |
| Aug 8, 2024 | 10.06 | 10.38 | 10.06 | 10.32 | 10.32 | 3.30% | 36,139 |
| Aug 7, 2024 | 10.20 | 10.30 | 9.82 | 9.99 | 9.99 | -0.89% | 46,655 |
| Aug 6, 2024 | 10.23 | 10.49 | 9.80 | 10.08 | 10.08 | -0.69% | 38,164 |
| Aug 5, 2024 | 10.18 | 10.33 | 9.69 | 10.15 | 10.15 | -6.11% | 81,046 |
| Aug 2, 2024 | 11.00 | 11.08 | 10.53 | 10.81 | 10.81 | -2.70% | 142,289 |
| Aug 1, 2024 | 11.95 | 12.13 | 11.08 | 11.11 | 11.11 | -7.26% | 87,254 |
| Jul 31, 2024 | 10.91 | 12.40 | 10.91 | 11.98 | 11.98 | 9.91% | 179,047 |
| Jul 30, 2024 | 10.76 | 11.00 | 10.67 | 10.90 | 10.90 | 1.87% | 72,445 |
| Jul 29, 2024 | 11.04 | 11.39 | 10.56 | 10.70 | 10.70 | -2.90% | 113,433 |
| Jul 26, 2024 | 11.21 | 11.23 | 10.69 | 11.02 | 11.02 | 1.01% | 88,430 |
| Jul 25, 2024 | 12.03 | 12.03 | 10.62 | 10.91 | 10.91 | -4.05% | 151,456 |
| Jul 24, 2024 | 11.92 | 11.96 | 11.30 | 11.37 | 11.37 | -4.77% | 84,746 |
| Jul 23, 2024 | 11.81 | 12.05 | 11.65 | 11.94 | 11.94 | 1.36% | 64,298 |
| Jul 22, 2024 | 11.00 | 11.82 | 11.00 | 11.78 | 11.78 | 7.68% | 76,322 |
| Jul 19, 2024 | 11.24 | 11.32 | 10.92 | 10.94 | 10.94 | -1.88% | 45,938 |
| Jul 18, 2024 | 11.65 | 11.77 | 10.98 | 11.15 | 11.15 | -4.62% | 70,481 |
| Jul 17, 2024 | 11.80 | 11.90 | 11.38 | 11.69 | 11.69 | -0.60% | 97,346 |
| Jul 16, 2024 | 11.20 | 11.81 | 11.03 | 11.76 | 11.76 | 6.62% | 112,730 |
| Jul 15, 2024 | 11.18 | 11.18 | 10.90 | 11.03 | 11.03 | -0.72% | 81,061 |
| Jul 12, 2024 | 11.09 | 11.28 | 10.89 | 11.11 | 11.11 | 1.74% | 65,077 |
| Jul 11, 2024 | 10.57 | 10.97 | 10.36 | 10.92 | 10.92 | 4.80% | 68,998 |
| Jul 10, 2024 | 10.70 | 10.89 | 10.30 | 10.42 | 10.42 | -2.53% | 69,441 |
| Jul 9, 2024 | 10.95 | 11.24 | 10.64 | 10.69 | 10.69 | -1.93% | 76,647 |
| Jul 8, 2024 | 10.30 | 10.91 | 10.25 | 10.90 | 10.90 | 6.86% | 109,355 |
| Jul 5, 2024 | 10.47 | 10.60 | 10.06 | 10.20 | 10.20 | -2.49% | 85,363 |
| Jul 3, 2024 | 10.75 | 10.75 | 10.46 | 10.46 | 10.46 | -1.60% | 44,289 |
| Jul 2, 2024 | 10.28 | 10.83 | 10.28 | 10.63 | 10.63 | 3.71% | 130,300 |
| Jul 1, 2024 | 10.67 | 10.70 | 10.19 | 10.25 | 10.25 | -3.48% | 120,965 |
| Jun 28, 2024 | 10.43 | 11.08 | 10.36 | 10.62 | 10.62 | 2.51% | 1,349,578 |
| Jun 27, 2024 | 10.50 | 10.85 | 10.04 | 10.36 | 10.36 | 0.29% | 146,471 |
| Jun 26, 2024 | 9.55 | 10.37 | 9.55 | 10.33 | 10.33 | 8.97% | 138,472 |
| Jun 25, 2024 | 9.90 | 9.90 | 9.36 | 9.48 | 9.48 | -3.27% | 124,504 |
| Jun 24, 2024 | 10.20 | 10.34 | 9.80 | 9.80 | 9.80 | -2.00% | 144,593 |
| Jun 21, 2024 | 9.91 | 10.19 | 9.72 | 10.00 | 10.00 | 0.40% | 65,390 |
| Jun 20, 2024 | 10.15 | 10.57 | 9.96 | 9.96 | 9.96 | -1.39% | 82,966 |
| Jun 18, 2024 | 10.12 | 10.52 | 10.10 | 10.10 | 10.10 | -0.88% | 66,338 |
| Jun 17, 2024 | 10.08 | 10.23 | 9.80 | 10.19 | 10.19 | 0.49% | 79,273 |
| Jun 14, 2024 | 10.43 | 10.43 | 9.96 | 10.14 | 10.14 | -3.24% | 58,880 |
| Jun 13, 2024 | 10.61 | 10.75 | 10.13 | 10.48 | 10.48 | -2.15% | 66,529 |
| Jun 12, 2024 | 10.54 | 11.04 | 10.54 | 10.71 | 10.71 | 1.52% | 53,700 |
| Jun 11, 2024 | 10.92 | 10.93 | 10.55 | 10.55 | 10.55 | -3.39% | 62,973 |
| Jun 10, 2024 | 10.71 | 11.01 | 10.55 | 10.92 | 10.92 | 0.18% | 76,009 |
| Jun 7, 2024 | 10.90 | 11.12 | 10.83 | 10.90 | 10.90 | -0.27% | 57,598 |
| Jun 6, 2024 | 11.11 | 11.61 | 10.87 | 10.93 | 10.93 | -1.97% | 73,012 |
| Jun 5, 2024 | 11.28 | 11.45 | 11.10 | 11.15 | 11.15 | -0.18% | 58,260 |
| Jun 4, 2024 | 11.29 | 11.34 | 10.96 | 11.17 | 11.17 | -1.41% | 63,350 |