Ultralife Corporation (ULBI)
NASDAQ: ULBI · Real-Time Price · USD
8.55
+0.14 (1.66%)
Nov 1, 2024, 4:00 PM EDT - Market closed

Ultralife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20248.438.838.438.558.551.66%68,660
Oct 31, 20248.868.878.418.418.41-5.19%39,407
Oct 30, 20248.748.938.748.878.871.49%23,000
Oct 29, 20248.778.908.688.748.74-0.34%25,932
Oct 28, 20248.849.028.758.778.77-0.57%30,278
Oct 25, 20248.588.928.588.828.822.80%35,349
Oct 24, 20248.728.798.558.588.58-1.04%26,636
Oct 23, 20248.909.038.608.678.67-2.58%31,988
Oct 22, 20248.849.018.788.908.900.56%54,392
Oct 21, 20249.109.108.858.858.85-2.75%43,961
Oct 18, 20249.229.429.029.109.10-1.19%31,079
Oct 17, 20249.169.299.029.219.211.32%38,161
Oct 16, 20248.969.098.879.099.092.71%59,352
Oct 15, 20248.989.008.848.858.85-1.67%34,720
Oct 14, 20249.119.258.929.009.00-1.75%43,948
Oct 11, 20248.949.228.949.169.162.23%35,233
Oct 10, 20249.019.088.818.968.96-1.97%52,512
Oct 9, 20249.139.179.009.149.14-0.11%38,838
Oct 8, 20249.309.309.099.159.15-1.61%46,845
Oct 7, 20249.559.599.119.309.30-3.23%96,989
Oct 4, 20249.689.749.489.619.610.95%67,342
Oct 3, 20249.679.859.479.529.52-2.56%49,543
Oct 2, 20249.4110.099.419.779.775.74%115,394
Oct 1, 20249.049.348.809.249.242.21%97,072
Sep 30, 20248.499.088.469.049.04-0.11%289,774
Sep 27, 20249.499.498.929.059.05-3.42%234,404
Sep 26, 20249.259.379.039.379.373.08%47,898
Sep 25, 20249.159.249.049.099.09-0.55%36,000
Sep 24, 20249.439.459.119.149.14-2.45%43,640
Sep 23, 20249.229.459.209.379.371.19%41,496
Sep 20, 20249.509.509.219.269.26-3.34%78,430
Sep 19, 20249.629.749.389.589.582.13%36,327
Sep 18, 20249.489.699.369.389.38-1.37%46,185
Sep 17, 20249.359.689.359.519.511.39%39,708
Sep 16, 20249.589.589.249.389.38-1.78%30,209
Sep 13, 20249.539.699.439.559.552.03%37,326
Sep 12, 20249.429.589.249.369.36-0.74%37,533
Sep 11, 20249.329.479.079.439.430.96%39,160
Sep 10, 20249.309.399.229.349.340.54%28,781
Sep 9, 20249.239.559.239.299.290.65%47,290
Sep 6, 20249.589.709.159.239.23-3.85%43,474
Sep 5, 20249.749.779.549.609.60-0.72%19,027
Sep 4, 20249.679.769.209.679.670.21%98,232
Sep 3, 202410.3010.309.479.659.65-7.74%84,627
Aug 30, 202410.8110.8110.3510.4610.46-2.70%40,139
Aug 29, 202410.7310.9710.7110.7510.751.42%24,786
Aug 28, 202410.5010.7410.4010.6010.600.47%40,410
Aug 27, 202410.7010.8610.1010.5510.55-3.03%64,625
Aug 26, 202411.2811.4810.8410.8810.88-2.60%45,624
Aug 23, 202410.7111.2810.7111.1711.175.13%56,891
Aug 22, 202410.4710.7310.3010.6310.632.07%38,233
Aug 21, 202410.3310.5110.2610.4110.410.97%29,469
Aug 20, 202410.5410.6710.2510.3110.31-1.53%29,422
Aug 19, 202410.3810.5110.0910.4710.470.96%61,763
Aug 16, 202410.4710.8510.3010.3710.37-1.43%58,989
Aug 15, 202410.3010.6810.2110.5210.523.95%56,623
Aug 14, 202410.3110.4010.0210.1210.12-1.75%28,748
Aug 13, 202410.1610.3710.0510.3010.302.18%26,307
Aug 12, 202410.0310.199.8210.0810.08-0.10%44,093
Aug 9, 202410.2710.379.9510.0910.09-2.23%41,774
Aug 8, 202410.0610.3810.0610.3210.323.30%36,139
Aug 7, 202410.2010.309.829.999.99-0.89%46,655
Aug 6, 202410.2310.499.8010.0810.08-0.69%38,164
Aug 5, 202410.1810.339.6910.1510.15-6.11%81,046
Aug 2, 202411.0011.0810.5310.8110.81-2.70%142,289
Aug 1, 202411.9512.1311.0811.1111.11-7.26%87,254
Jul 31, 202410.9112.4010.9111.9811.989.91%179,047
Jul 30, 202410.7611.0010.6710.9010.901.87%72,445
Jul 29, 202411.0411.3910.5610.7010.70-2.90%113,433
Jul 26, 202411.2111.2310.6911.0211.021.01%88,430
Jul 25, 202412.0312.0310.6210.9110.91-4.05%151,456
Jul 24, 202411.9211.9611.3011.3711.37-4.77%84,746
Jul 23, 202411.8112.0511.6511.9411.941.36%64,298
Jul 22, 202411.0011.8211.0011.7811.787.68%76,322
Jul 19, 202411.2411.3210.9210.9410.94-1.88%45,938
Jul 18, 202411.6511.7710.9811.1511.15-4.62%70,481
Jul 17, 202411.8011.9011.3811.6911.69-0.60%97,346
Jul 16, 202411.2011.8111.0311.7611.766.62%112,730
Jul 15, 202411.1811.1810.9011.0311.03-0.72%81,061
Jul 12, 202411.0911.2810.8911.1111.111.74%65,077
Jul 11, 202410.5710.9710.3610.9210.924.80%68,998
Jul 10, 202410.7010.8910.3010.4210.42-2.53%69,441
Jul 9, 202410.9511.2410.6410.6910.69-1.93%76,647
Jul 8, 202410.3010.9110.2510.9010.906.86%109,355
Jul 5, 202410.4710.6010.0610.2010.20-2.49%85,363
Jul 3, 202410.7510.7510.4610.4610.46-1.60%44,289
Jul 2, 202410.2810.8310.2810.6310.633.71%130,300
Jul 1, 202410.6710.7010.1910.2510.25-3.48%120,965
Jun 28, 202410.4311.0810.3610.6210.622.51%1,349,578
Jun 27, 202410.5010.8510.0410.3610.360.29%146,471
Jun 26, 20249.5510.379.5510.3310.338.97%138,472
Jun 25, 20249.909.909.369.489.48-3.27%124,504
Jun 24, 202410.2010.349.809.809.80-2.00%144,593
Jun 21, 20249.9110.199.7210.0010.000.40%65,390
Jun 20, 202410.1510.579.969.969.96-1.39%82,966
Jun 18, 202410.1210.5210.1010.1010.10-0.88%66,338
Jun 17, 202410.0810.239.8010.1910.190.49%79,273
Jun 14, 202410.4310.439.9610.1410.14-3.24%58,880
Jun 13, 202410.6110.7510.1310.4810.48-2.15%66,529
Jun 12, 202410.5411.0410.5410.7110.711.52%53,700