Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
7.29
+0.01 (0.14%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.19 | 7.41 | 7.19 | 7.29 | 7.29 | 0.14% | 84,036 |
| Dec 19, 2024 | 7.50 | 7.62 | 7.19 | 7.28 | 7.28 | -2.28% | 62,867 |
| Dec 18, 2024 | 7.85 | 8.13 | 7.44 | 7.45 | 7.45 | -3.99% | 71,978 |
| Dec 17, 2024 | 7.80 | 7.88 | 7.67 | 7.76 | 7.76 | -0.77% | 45,272 |
| Dec 16, 2024 | 7.85 | 8.00 | 7.75 | 7.82 | 7.82 | 0.64% | 53,956 |
| Dec 13, 2024 | 7.94 | 7.99 | 7.65 | 7.77 | 7.77 | -0.64% | 55,789 |
| Dec 12, 2024 | 8.20 | 8.20 | 7.80 | 7.82 | 7.82 | -2.01% | 61,318 |
| Dec 11, 2024 | 7.89 | 8.19 | 7.61 | 7.98 | 7.98 | 2.97% | 76,796 |
| Dec 10, 2024 | 7.73 | 7.88 | 7.61 | 7.75 | 7.75 | 0.52% | 40,362 |
| Dec 9, 2024 | 7.93 | 7.96 | 7.64 | 7.71 | 7.71 | 1.72% | 48,495 |
| Dec 6, 2024 | 7.81 | 7.82 | 7.56 | 7.58 | 7.58 | -1.69% | 24,494 |
| Dec 5, 2024 | 7.84 | 7.91 | 7.70 | 7.71 | 7.71 | -1.41% | 34,262 |
| Dec 4, 2024 | 7.79 | 7.90 | 7.71 | 7.82 | 7.82 | 0.51% | 37,411 |
| Dec 3, 2024 | 7.82 | 7.84 | 7.70 | 7.78 | 7.78 | 0.13% | 44,361 |
| Dec 2, 2024 | 7.74 | 7.88 | 7.68 | 7.77 | 7.77 | 1.30% | 42,980 |
| Nov 29, 2024 | 7.66 | 7.85 | 7.62 | 7.67 | 7.67 | 0.79% | 31,337 |
| Nov 27, 2024 | 7.82 | 7.89 | 7.59 | 7.61 | 7.61 | -2.56% | 35,346 |
| Nov 26, 2024 | 7.52 | 7.93 | 7.47 | 7.81 | 7.81 | 3.58% | 57,992 |
| Nov 25, 2024 | 7.67 | 7.93 | 7.53 | 7.54 | 7.54 | -1.18% | 126,187 |
| Nov 22, 2024 | 7.31 | 7.65 | 7.29 | 7.63 | 7.63 | 4.23% | 45,450 |
| Nov 21, 2024 | 7.22 | 7.52 | 7.16 | 7.32 | 7.32 | 1.95% | 65,444 |
| Nov 20, 2024 | 7.28 | 7.39 | 7.10 | 7.18 | 7.18 | -1.78% | 78,706 |
| Nov 19, 2024 | 7.46 | 7.65 | 7.29 | 7.31 | 7.31 | -3.05% | 52,380 |
| Nov 18, 2024 | 7.36 | 7.70 | 7.36 | 7.54 | 7.54 | 2.45% | 64,277 |
| Nov 15, 2024 | 7.72 | 7.78 | 7.35 | 7.36 | 7.36 | -4.04% | 102,985 |
| Nov 14, 2024 | 7.72 | 7.79 | 7.57 | 7.67 | 7.67 | -1.03% | 48,995 |
| Nov 13, 2024 | 8.01 | 8.02 | 7.74 | 7.75 | 7.75 | -3.13% | 33,891 |
| Nov 12, 2024 | 7.95 | 8.17 | 7.77 | 8.00 | 8.00 | 0.63% | 96,755 |
| Nov 11, 2024 | 8.02 | 8.11 | 7.55 | 7.95 | 7.95 | -0.38% | 123,678 |
| Nov 8, 2024 | 8.25 | 8.28 | 7.50 | 7.98 | 7.98 | -14.01% | 386,629 |
| Nov 7, 2024 | 9.50 | 9.60 | 9.17 | 9.28 | 9.28 | -2.11% | 53,595 |
| Nov 6, 2024 | 9.49 | 9.61 | 9.25 | 9.48 | 9.48 | 5.10% | 70,972 |
| Nov 5, 2024 | 8.85 | 9.04 | 8.80 | 9.02 | 9.02 | 3.56% | 43,687 |
| Nov 4, 2024 | 8.57 | 8.93 | 8.57 | 8.71 | 8.71 | 1.87% | 28,392 |
| Nov 1, 2024 | 8.43 | 8.83 | 8.43 | 8.55 | 8.55 | 1.66% | 68,672 |
| Oct 31, 2024 | 8.86 | 8.87 | 8.41 | 8.41 | 8.41 | -5.19% | 39,407 |
| Oct 30, 2024 | 8.74 | 8.93 | 8.74 | 8.87 | 8.87 | 1.49% | 23,000 |
| Oct 29, 2024 | 8.77 | 8.90 | 8.68 | 8.74 | 8.74 | -0.34% | 25,932 |
| Oct 28, 2024 | 8.84 | 9.02 | 8.75 | 8.77 | 8.77 | -0.57% | 30,278 |
| Oct 25, 2024 | 8.58 | 8.92 | 8.58 | 8.82 | 8.82 | 2.80% | 35,349 |
| 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 |