Dark

ULBI
Ultralife Corporation
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

5.05USD+3.484%(+0.17)105,407

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:17:30 AM EDT

4.75USD-2.664%(-0.13)6,157

After-hours

May 9, 2025 4:39:30 PM EDT

5.03USD-0.396%(-0.02)675

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	4.8800	5.206411	4.7838	5.050	+3.484%	105,407	0.000%
2025-05-08	4.6100	4.950000	4.5950	4.880	+6.318%	52,733	+3.484%
2025-05-07	4.5500	4.707000	4.4950	4.590	+1.774%	43,535	+10.022%
2025-05-06	4.5300	4.570000	4.4800	4.510	-0.442%	29,793	+11.973%
2025-05-05	4.3600	4.600000	4.3600	4.530	+2.955%	42,487	+11.479%
2025-05-02	4.4000	4.500000	4.4000	4.400	0.000%	62,321	+14.773%
2025-05-01	4.4900	4.600000	4.3700	4.400	-1.786%	45,128	+14.773%
2025-04-30	4.6800	4.680000	4.3800	4.480	-4.274%	88,705	+12.723%
2025-04-29	4.5000	4.740000	4.4200	4.680	+4.232%	98,381	+7.906%
2025-04-28	4.5700	4.642800	4.3800	4.490	-2.179%	49,088	+12.472%
2025-04-25	4.6000	4.660000	4.3954	4.590	+0.218%	64,940	+10.022%
2025-04-24	4.4720	4.595000	4.4600	4.580	+3.153%	60,404	+10.262%
2025-04-23	4.3200	4.570000	4.2999	4.440	+3.738%	94,415	+13.739%
2025-04-22	4.1200	4.310000	4.1000	4.280	+3.632%	56,159	+17.991%
2025-04-21	4.2300	4.280000	4.0700	4.130	-3.505%	65,760	+22.276%
2025-04-17	4.2300	4.359900	4.2100	4.280	+1.422%	58,655	+17.991%
2025-04-16	4.4700	4.470000	4.1391	4.220	-4.308%	98,283	+19.668%
2025-04-15	4.4700	4.590000	4.3200	4.410	+0.227%	67,493	+14.512%
2025-04-14	4.8000	4.870000	4.4000	4.400	-6.780%	70,466	+14.773%
2025-04-11	4.6500	4.729900	4.5950	4.720	+1.505%	60,958	+6.992%
2025-04-10	4.7200	4.795800	4.5100	4.650	-4.908%	44,889	+8.602%
2025-04-09	4.2800	5.070000	4.2800	4.890	+12.933%	99,562	+3.272%
2025-04-08	4.7600	4.760000	4.2000	4.330	-6.277%	115,144	+16.628%
2025-04-07	4.3300	4.775000	4.2513	4.620	+2.212%	115,501	+9.307%
2025-04-04	4.4800	4.530000	4.2300	4.520	+1.573%	84,964	+11.726%
2025-04-03	4.6100	4.800000	4.4500	4.450	-8.811%	115,569	+13.483%
2025-04-02	4.9500	5.000000	4.7600	4.880	-3.366%	96,710	+3.484%
2025-04-01	5.2500	5.250000	4.4156	5.050	-6.134%	164,014	0.000%
2025-03-31	5.4200	5.498100	5.2600	5.380	-1.465%	65,934	-6.134%
2025-03-28	5.4400	5.590000	5.4100	5.460	-0.183%	52,419	-7.509%
2025-03-27	5.3600	5.475000	5.2833	5.470	+1.109%	35,805	-7.678%
2025-03-26	5.4100	5.490000	5.3300	5.410	+0.185%	42,753	-6.654%
2025-03-25	5.4800	5.500000	5.3900	5.400	-1.818%	35,505	-6.481%
2025-03-24	5.4700	5.580000	5.4103	5.500	+0.548%	56,435	-8.182%
2025-03-21	5.4700	5.520000	5.3350	5.470	-0.726%	62,179	-7.678%
2025-03-20	5.5800	5.700000	5.4700	5.510	-2.822%	36,484	-8.348%
2025-03-19	5.6300	5.710000	5.5600	5.670	+1.613%	30,678	-10.935%
2025-03-18	5.7200	6.000000	5.5500	5.580	-2.957%	47,259	-9.498%
2025-03-17	5.5800	5.770000	5.5050	5.750	+4.261%	49,190	-12.174%
2025-03-14	5.4300	5.575000	5.3900	5.515	+3.277%	66,522	-8.432%
2025-03-13	5.6200	5.640000	5.3050	5.340	-5.487%	53,991	-5.431%
2025-03-12	5.8600	5.950000	5.6300	5.650	-1.910%	69,672	-10.619%
2025-03-11	5.8800	5.960000	5.7150	5.760	-1.538%	53,365	-12.326%
2025-03-10	6.0300	6.045000	5.8300	5.850	-3.465%	56,601	-13.675%
2025-03-07	6.0100	6.110000	5.9400	6.060	+0.832%	19,863	-16.667%
2025-03-06	6.0000	6.280000	5.9315	6.010	-0.166%	32,608	-15.973%
2025-03-05	5.9300	6.090000	5.9000	6.020	+2.555%	41,117	-16.113%
2025-03-04	5.9700	6.060000	5.7900	5.870	-0.508%	78,364	-13.969%
2025-03-03	6.2800	6.300000	5.7901	5.900	-5.901%	110,464	-14.407%
2025-02-28	6.2700	6.320000	6.1300	6.270	-0.159%	39,119	-19.458%
2025-02-27	6.6100	6.610000	6.2800	6.280	-4.992%	39,532	-19.586%
2025-02-26	6.5600	6.675000	6.4137	6.610	+1.692%	40,746	-23.601%
2025-02-25	6.6000	6.685000	6.4000	6.500	-0.154%	67,793	-22.308%
2025-02-24	6.6900	6.790000	6.5000	6.510	-2.252%	44,167	-22.427%
2025-02-21	6.9000	6.910000	6.6500	6.660	-2.774%	48,118	-24.174%
2025-02-20	7.0200	7.150000	6.7500	6.850	-3.657%	75,345	-26.277%
2025-02-19	7.1900	7.250000	7.0500	7.110	-1.524%	51,710	-28.973%
2025-02-18	7.2300	7.460000	7.1900	7.220	+0.838%	61,105	-30.055%
2025-02-14	7.4100	7.425000	7.1226	7.160	-3.763%	26,957	-29.469%
2025-02-13	7.3300	7.460000	7.1000	7.440	+2.621%	41,408	-32.124%
2025-02-12	7.3400	7.410000	7.1101	7.250	-2.685%	64,209	-30.345%
2025-02-11	8.0000	8.000000	7.4300	7.450	-4.731%	60,167	-32.215%
2025-02-10	7.5800	7.944000	7.5800	7.820	+4.966%	70,284	-35.422%
2025-02-07	7.4000	7.569500	7.4000	7.450	+0.269%	42,376	-32.215%
2025-02-06	7.1900	7.490000	7.1600	7.430	+4.062%	33,285	-32.032%
2025-02-05	7.4100	7.425000	7.0200	7.140	-2.857%	72,107	-29.272%
2025-02-04	7.5400	7.550000	7.2616	7.350	+0.410%	43,520	-31.293%
2025-02-03	7.4000	7.445000	7.2000	7.320	-3.430%	40,668	-31.011%
2025-01-31	7.7400	7.868900	7.5500	7.580	-2.194%	35,011	-33.377%
2025-01-30	7.7500	7.890000	7.7000	7.750	-0.257%	22,732	-34.839%
2025-01-29	7.9000	7.930000	7.6750	7.770	-1.396%	33,561	-35.006%
2025-01-28	8.0800	8.080000	7.8300	7.880	-2.354%	39,358	-35.914%
2025-01-27	8.0000	8.110000	7.8705	8.070	+0.623%	63,641	-37.423%
2025-01-24	8.2200	8.220000	8.0100	8.020	-2.433%	28,215	-37.032%
2025-01-23	8.1500	8.262800	8.0504	8.220	+1.107%	40,510	-38.564%
2025-01-22	8.3000	8.415000	8.1200	8.130	-1.455%	44,165	-37.884%
2025-01-21	8.0000	8.450000	8.0000	8.250	+5.499%	81,239	-38.788%
2025-01-17	7.8900	7.989000	7.7800	7.820	+0.256%	38,540	-35.422%
2025-01-16	7.9200	7.950000	7.7300	7.800	-1.141%	44,274	-35.256%
2025-01-15	7.8800	7.940000	7.6900	7.890	+1.675%	42,315	-35.995%
2025-01-14	7.6200	7.770000	7.5700	7.760	+2.781%	39,572	-34.923%
2025-01-13	7.2400	7.580000	7.1785	7.550	+2.304%	39,530	-33.113%
2025-01-10	7.3400	7.449900	7.1450	7.380	-0.135%	46,037	-31.572%
2025-01-08	7.5100	7.510000	7.3000	7.390	-2.763%	32,523	-31.664%
2025-01-07	7.6000	7.610000	7.4600	7.600	+0.396%	50,721	-33.553%
2025-01-06	7.8000	7.829500	7.5600	7.570	-0.526%	60,237	-33.289%
2025-01-03	7.4000	7.610000	7.3400	7.610	+2.977%	48,624	-33.640%
2025-01-02	7.5300	7.880000	7.3600	7.390	-0.805%	79,859	-31.664%
2024-12-31	7.2800	7.560000	7.2000	7.450	+2.759%	98,767	-32.215%
2024-12-30	7.2900	7.290000	7.0201	7.250	-0.549%	73,052	-30.345%
2024-12-27	7.4200	7.523400	7.2476	7.290	-1.486%	44,795	-30.727%
2024-12-26	7.3200	7.491100	7.2450	7.400	+1.788%	37,416	-31.757%
2024-12-24	7.1900	7.300000	7.0407	7.270	+0.832%	31,164	-30.536%
2024-12-23	7.2700	7.383000	7.1700	7.210	-1.097%	38,811	-29.958%
2024-12-20	7.1900	7.409600	7.1900	7.290	+0.137%	82,282	-30.727%
2024-12-19	7.5000	7.620000	7.1900	7.280	-2.282%	62,867	-30.632%
2024-12-18	7.8500	8.130000	7.4350	7.450	-3.995%	71,789	-32.215%
2024-12-17	7.8000	7.880000	7.6700	7.760	-0.767%	44,179	-34.923%
2024-12-16	7.8500	8.000000	7.7500	7.820	+0.644%	53,769	-35.422%
2024-12-13	7.9400	7.990000	7.6501	7.770	-0.639%	55,789	-35.006%
2024-12-12	8.2000	8.200000	7.8000	7.820	-2.005%	60,511	-35.422%
2024-12-11	7.8900	8.190000	7.6100	7.980	+2.968%	76,485	-36.717%
2024-12-10	7.7300	7.880000	7.6100	7.750	+0.519%	34,879	-34.839%
2024-12-09	7.9300	7.960000	7.6400	7.710	+1.715%	48,188	-34.501%
2024-12-06	7.8100	7.820600	7.5600	7.580	-1.686%	24,240	-33.377%
2024-12-05	7.8400	7.909900	7.7000	7.710	-1.407%	32,845	-34.501%
2024-12-04	7.7900	7.900000	7.7100	7.820	+0.514%	36,866	-35.422%
2024-12-03	7.8200	7.840000	7.7000	7.780	+0.129%	43,908	-35.090%
2024-12-02	7.7400	7.880000	7.6800	7.770	+1.304%	39,943	-35.006%
2024-11-29	7.6600	7.850000	7.6200	7.670	+0.788%	31,032	-34.159%
2024-11-27	7.8200	7.890000	7.5900	7.610	-2.561%	34,854	-33.640%
2024-11-26	7.5200	7.925000	7.4736	7.810	+3.581%	57,563	-35.339%
2024-11-25	7.6700	7.925900	7.5300	7.540	-1.180%	123,037	-33.024%
2024-11-22	7.3100	7.650000	7.2850	7.630	+4.235%	45,200	-33.814%
2024-11-21	7.2200	7.520000	7.1550	7.320	+1.950%	65,331	-31.011%
2024-11-20	7.2800	7.390000	7.1000	7.180	-1.778%	73,811	-29.666%
2024-11-19	7.4600	7.648400	7.2900	7.310	-3.050%	52,324	-30.917%
2024-11-18	7.3600	7.699300	7.3600	7.540	+2.446%	63,867	-33.024%
2024-11-15	7.7200	7.780000	7.3500	7.360	-4.042%	102,203	-31.386%
2024-11-14	7.7150	7.790000	7.5700	7.670	-1.032%	47,396	-34.159%
2024-11-13	8.0100	8.020000	7.7403	7.750	-3.125%	33,279	-34.839%
2024-11-12	7.9500	8.170000	7.7700	8.000	+0.629%	88,636	-36.875%
2024-11-11	8.0200	8.109900	7.5500	7.950	-0.376%	123,678	-36.478%
2024-11-08	8.2500	8.280000	7.5000	7.980	-14.009%	386,629	-36.717%
2024-11-07	9.5000	9.600000	9.1700	9.280	-2.110%	52,558	-45.582%
2024-11-06	9.4900	9.610000	9.2509	9.480	+5.100%	68,793	-46.730%
2024-11-05	8.8500	9.040000	8.8000	9.020	+3.559%	43,475	-44.013%
2024-11-04	8.5700	8.930000	8.5700	8.710	+1.871%	27,110	-42.021%
2024-11-01	8.4300	8.830000	8.4300	8.550	+1.665%	59,873	-40.936%
2024-10-31	8.8600	8.866400	8.4100	8.410	-5.186%	39,293	-39.952%
2024-10-30	8.7400	8.930000	8.7400	8.870	+1.487%	22,377	-43.067%
2024-10-29	8.7700	8.900000	8.6810	8.740	-0.342%	25,810	-42.220%
2024-10-28	8.8400	9.020000	8.7450	8.770	-0.567%	30,278	-42.417%
2024-10-25	8.5800	8.920000	8.5800	8.820	+2.797%	35,180	-42.744%
2024-10-24	8.7200	8.790000	8.5500	8.580	-1.038%	26,636	-41.142%
2024-10-23	8.9000	9.033200	8.6000	8.670	-2.584%	31,988	-41.753%
2024-10-22	8.8400	9.010000	8.7800	8.900	+0.565%	52,043	-43.258%
2024-10-21	9.1000	9.100000	8.8500	8.850	-2.747%	43,961	-42.938%
2024-10-18	9.2200	9.420000	9.0210	9.100	-1.194%	30,817	-44.505%
2024-10-17	9.1600	9.290000	9.0200	9.210	+1.320%	28,878	-45.168%
2024-10-16	8.9600	9.090000	8.8700	9.090	+2.712%	54,596	-44.444%
2024-10-15	8.9800	9.000000	8.8401	8.850	-1.667%	33,991	-42.938%
2024-10-14	9.1100	9.250000	8.9200	9.000	-1.747%	43,948	-43.889%
2024-10-11	8.9400	9.220000	8.9400	9.160	+2.232%	35,233	-44.869%
2024-10-10	9.0100	9.080000	8.8100	8.960	-1.969%	52,361	-43.638%
2024-10-09	9.1300	9.170000	9.0000	9.140	-0.109%	38,658	-44.748%
2024-10-08	9.3000	9.300000	9.0900	9.150	-1.613%	43,966	-44.809%
2024-10-07	9.5500	9.585000	9.1101	9.300	-3.226%	96,989	-45.699%
2024-10-04	9.6800	9.740000	9.4800	9.610	+0.945%	67,342	-47.451%
2024-10-03	9.6700	9.850000	9.4700	9.520	-2.559%	48,918	-46.954%
2024-10-02	9.4100	10.090000	9.4100	9.770	+5.736%	115,276	-48.311%
2024-10-01	9.0400	9.340000	8.8000	9.240	+2.212%	92,683	-45.346%
2024-09-30	8.4900	9.080000	8.4600	9.040	-0.110%	289,774	-44.137%
2024-09-27	9.4900	9.490000	8.9200	9.050	-3.415%	234,171	-44.199%
2024-09-26	9.2500	9.370000	9.0300	9.370	+3.080%	47,465	-46.105%
2024-09-25	9.1500	9.240000	9.0400	9.090	-0.547%	35,767	-44.444%
2024-09-24	9.4300	9.450000	9.1109	9.140	-2.455%	43,538	-44.748%
2024-09-23	9.2200	9.450000	9.2000	9.370	+1.188%	41,496	-46.105%
2024-09-20	9.5000	9.500000	9.2100	9.260	-3.340%	74,616	-45.464%
2024-09-19	9.6200	9.740000	9.3801	9.580	+2.132%	36,100	-47.286%
2024-09-18	9.4800	9.690000	9.3600	9.380	-1.367%	45,630	-46.162%
2024-09-17	9.3500	9.675000	9.3500	9.510	+1.386%	39,106	-46.898%
2024-09-16	9.5800	9.580000	9.2401	9.380	-1.780%	29,901	-46.162%
2024-09-13	9.5300	9.690000	9.4303	9.550	+2.030%	36,638	-47.120%
2024-09-12	9.4200	9.580000	9.2400	9.360	-0.742%	37,533	-46.047%
2024-09-11	9.3200	9.465000	9.0700	9.430	+0.964%	39,160	-46.448%
2024-09-10	9.3000	9.390000	9.2200	9.340	+0.538%	28,125	-45.931%
2024-09-09	9.2300	9.550000	9.2300	9.290	+0.650%	47,290	-45.640%
2024-09-06	9.5800	9.694500	9.1500	9.230	-3.854%	43,474	-45.287%
2024-09-05	9.7400	9.770000	9.5400	9.600	-0.724%	19,027	-47.396%
2024-09-04	9.6700	9.760000	9.2000	9.670	+0.207%	98,091	-47.777%
2024-09-03	10.3000	10.300000	9.4700	9.650	-7.744%	84,509	-47.668%
2024-08-30	10.8100	10.810000	10.3501	10.460	-2.698%	40,002	-51.721%
2024-08-29	10.7300	10.970000	10.7050	10.750	+1.415%	24,585	-53.023%
2024-08-28	10.5000	10.740000	10.3950	10.600	+0.474%	40,410	-52.358%
2024-08-27	10.7000	10.854900	10.5500	10.550	-3.033%	64,402	-52.133%
2024-08-26	11.2800	11.478000	10.8400	10.880	-2.596%	44,746	-53.585%
2024-08-23	10.7100	11.280000	10.7100	11.170	+5.129%	55,938	-54.790%
2024-08-22	10.4700	10.729900	10.3000	10.625	+2.065%	38,233	-52.471%
2024-08-21	10.3300	10.510000	10.2600	10.410	+0.970%	29,275	-51.489%
2024-08-20	10.5400	10.669900	10.2450	10.310	-1.528%	29,422	-51.018%
2024-08-19	10.3800	10.505000	10.0900	10.470	+0.964%	59,399	-51.767%
2024-08-16	10.4700	10.847700	10.3000	10.370	-1.426%	58,709	-51.302%
2024-08-15	10.3000	10.675000	10.2100	10.520	+3.953%	56,520	-51.996%
2024-08-14	10.3100	10.403300	10.0201	10.120	-1.748%	28,536	-50.099%
2024-08-13	10.1600	10.369900	10.0465	10.300	+2.183%	26,307	-50.971%
2024-08-12	10.0300	10.190000	9.8200	10.080	-0.099%	41,007	-49.901%
2024-08-09	10.2700	10.370000	9.9500	10.090	-2.229%	41,560	-49.950%
2024-08-08	10.0600	10.380000	10.0600	10.320	+3.303%	35,198	-51.066%
2024-08-07	10.2000	10.300000	9.8200	9.990	-0.893%	46,358	-49.449%
2024-08-06	10.2300	10.487700	9.8000	10.080	-0.690%	38,164	-49.901%
2024-08-05	10.1800	10.330000	9.6855	10.150	-6.105%	81,046	-50.246%
2024-08-02	11.0000	11.080000	10.5300	10.810	-2.700%	141,873	-53.284%
2024-08-01	11.9500	12.130000	11.0800	11.110	-7.262%	87,063	-54.545%
2024-07-31	10.9100	12.399100	10.9100	11.980	+9.908%	176,893	-57.846%
2024-07-30	10.7600	11.000000	10.6700	10.900	+1.869%	71,511	-53.670%
2024-07-29	11.0400	11.385000	10.5600	10.700	-2.904%	105,840	-52.804%
2024-07-26	11.2100	11.230000	10.6900	11.020	+1.008%	87,656	-54.174%
2024-07-25	12.0300	12.030000	10.6200	10.910	-4.046%	149,236	-53.712%
2024-07-24	11.9200	11.960000	11.3000	11.370	-4.774%	83,839	-55.585%
2024-07-23	11.8100	12.050000	11.6450	11.940	+1.358%	63,004	-57.705%
2024-07-22	11.0000	11.820000	11.0000	11.780	+7.678%	75,712	-57.131%
2024-07-19	11.2400	11.320000	10.9200	10.940	-1.883%	45,653	-53.839%
2024-07-18	11.6500	11.770000	10.9800	11.150	-4.619%	69,863	-54.709%
2024-07-17	11.8000	11.900000	11.3800	11.690	-0.595%	96,035	-56.801%
2024-07-16	11.2000	11.810000	11.0300	11.760	+6.618%	111,564	-57.058%
2024-07-15	11.1800	11.180000	10.9000	11.030	-0.720%	80,274	-54.216%
2024-07-12	11.0900	11.279900	10.8869	11.110	+1.740%	64,168	-54.545%
2024-07-11	10.5700	10.970000	10.3600	10.920	+4.798%	67,573	-53.755%
2024-07-10	10.7000	10.885000	10.3000	10.420	-2.526%	69,168	-51.536%
2024-07-09	10.9500	11.240000	10.6400	10.690	-1.927%	76,647	-52.760%
2024-07-08	10.3000	10.910000	10.2500	10.900	+6.863%	109,355	-53.670%
2024-07-05	10.4700	10.595000	10.0600	10.200	-2.486%	85,195	-50.490%
2024-07-03	10.7500	10.750000	10.4600	10.460	-1.599%	44,289	-51.721%
2024-07-02	10.2800	10.830000	10.2800	10.630	+3.707%	110,086	-52.493%
2024-07-01	10.6700	10.695000	10.1900	10.250	-3.484%	120,402	-50.732%
2024-06-28	10.4300	11.080000	10.3600	10.620	+2.510%	1,348,847	-52.448%
2024-06-27	10.5000	10.850500	10.0400	10.360	+0.290%	146,471	-51.255%
2024-06-26	9.5500	10.370000	9.5500	10.330	+8.966%	138,472	-51.113%
2024-06-25	9.9000	9.900000	9.3600	9.480	-3.265%	124,504	-46.730%
2024-06-24	10.2000	10.340000	9.8000	9.800	-2.000%	144,593	-48.469%
2024-06-21	9.9100	10.190000	9.7200	10.000	+0.402%	62,453	-49.500%
2024-06-20	10.1500	10.570000	9.9600	9.960	-1.386%	82,966	-49.297%
2024-06-18	10.1200	10.520000	10.1000	10.100	-0.883%	66,338	-50.000%
2024-06-17	10.0800	10.230000	9.8000	10.190	+0.493%	79,273	-50.442%
2024-06-14	10.4300	10.430000	9.9600	10.140	-3.244%	58,880	-50.197%
2024-06-13	10.6100	10.750000	10.1300	10.480	-2.148%	66,529	-51.813%
2024-06-12	10.5400	11.040000	10.5400	10.710	+1.517%	53,700	-52.848%
2024-06-11	10.9200	10.930000	10.5450	10.550	-3.388%	62,973	-52.133%
2024-06-10	10.7100	11.010000	10.5500	10.920	+0.183%	76,009	-53.755%
2024-06-07	10.9000	11.120000	10.8300	10.900	-0.274%	57,598	-53.670%
2024-06-06	11.1100	11.609900	10.8700	10.930	-1.973%	73,012	-53.797%
2024-06-05	11.2800	11.450000	11.1000	11.150	-0.179%	58,260	-54.709%
2024-06-04	11.2900	11.340000	10.9600	11.170	-1.412%	63,350	-54.790%
2024-06-03	11.7700	12.010000	11.1401	11.330	-2.663%	71,342	-55.428%
2024-05-31	11.4900	11.670000	11.1200	11.640	+1.571%	57,220	-56.615%
2024-05-30	11.8600	11.890000	11.3400	11.460	-3.373%	80,416	-55.934%
2024-05-29	12.0600	12.150000	11.7701	11.860	-1.658%	63,939	-57.420%
2024-05-28	11.3200	12.139100	11.3200	12.060	+6.726%	136,436	-58.126%
2024-05-24	11.2300	11.380000	11.0900	11.300	-0.528%	62,591	-55.310%
2024-05-23	11.7200	11.770000	11.2000	11.360	-1.900%	53,178	-55.546%
2024-05-22	11.7500	11.940000	11.4100	11.580	-1.279%	56,403	-56.390%
2024-05-21	11.1300	11.750000	11.1300	11.730	+4.826%	73,102	-56.948%
2024-05-20	11.2100	11.659900	11.0000	11.190	-0.533%	137,011	-54.870%
2024-05-17	11.6900	11.930000	11.1400	11.250	-3.433%	80,033	-55.111%
2024-05-16	11.8000	11.950000	11.4800	11.650	-1.853%	63,365	-56.652%
2024-05-15	11.4700	11.910000	11.2986	11.870	+3.668%	95,759	-57.456%
2024-05-14	12.2700	12.270000	10.6200	11.450	-7.137%	203,371	-55.895%
2024-05-13	12.3300	12.629900	12.2750	12.330	0.000%	109,292	-59.043%
2024-05-10	12.6900	12.750000	12.2000	12.330	-2.607%	82,768	-59.043%
2024-05-09	13.1400	13.390000	12.5600	12.660	-3.063%	107,036	-60.111%
2024-05-08	12.6300	13.240000	12.2100	13.060	+3.241%	126,117	-61.332%
2024-05-07	13.2500	13.360000	12.6200	12.650	-4.528%	107,427	-60.079%
2024-05-06	12.7700	13.389900	12.5600	13.250	+5.578%	228,160	-61.887%
2024-05-03	12.4000	12.680000	12.2500	12.550	-0.080%	92,617	-59.761%
2024-05-02	12.0000	12.615000	11.4650	12.560	+4.929%	216,255	-59.793%
2024-05-01	11.6800	12.000000	11.2200	11.970	+2.308%	119,737	-57.811%
2024-04-30	11.3700	12.215000	11.3700	11.700	+1.386%	211,320	-56.838%
2024-04-29	11.4000	11.630000	10.9200	11.540	+1.317%	275,462	-56.239%
2024-04-26	10.7500	11.560000	10.5910	11.390	+6.349%	253,864	-55.663%
2024-04-25	10.5000	10.750000	9.8900	10.710	+22.680%	511,764	-52.848%
2024-04-24	8.5100	8.839900	8.4700	8.730	+3.805%	46,509	-42.153%
2024-04-23	8.7800	8.820000	8.4100	8.410	-3.222%	50,506	-39.952%
2024-04-22	8.6800	9.040000	8.6000	8.690	+0.231%	80,798	-41.887%
2024-04-19	8.7300	8.840000	8.5501	8.670	-1.589%	30,041	-41.753%
2024-04-18	8.8600	8.885000	8.6455	8.810	+0.342%	24,478	-42.679%
2024-04-17	8.9100	9.110000	8.7050	8.780	-1.459%	48,154	-42.483%
2024-04-16	8.5300	9.260000	8.4700	8.910	+3.605%	46,710	-43.322%
2024-04-15	8.9700	8.970000	8.5500	8.600	-4.018%	40,038	-41.279%
2024-04-12	8.9300	8.960000	8.6500	8.960	+0.674%	32,292	-43.638%
2024-04-11	8.8000	9.025000	8.7500	8.900	+0.679%	22,832	-43.258%
2024-04-10	9.0500	9.060000	8.6650	8.840	-2.320%	48,210	-42.873%
2024-04-09	9.4600	9.480000	8.6400	9.050	-5.532%	96,736	-44.199%
2024-04-08	9.2600	9.840000	9.1600	9.580	+3.233%	57,845	-47.286%
2024-04-05	9.3000	9.500000	9.1000	9.280	+0.324%	31,058	-45.582%
2024-04-04	9.7700	9.770000	9.0600	9.250	-3.946%	36,187	-45.405%
2024-04-03	9.6700	9.780000	9.4300	9.630	+0.838%	45,114	-47.560%
2024-04-02	10.1400	10.140000	9.3600	9.550	-4.116%	72,229	-47.120%
2024-04-01	8.9700	10.250000	8.9401	9.960	+13.053%	220,835	-49.297%
2024-03-28	9.0100	9.170000	8.8000	8.810	-2.436%	37,305	-42.679%
2024-03-27	8.9500	9.128000	8.8700	9.030	+1.461%	35,121	-44.075%
2024-03-26	9.1800	9.275000	8.9000	8.900	-3.261%	27,839	-43.258%
2024-03-25	9.2400	9.530000	9.0400	9.200	-0.109%	56,840	-45.109%
2024-03-22	9.4300	9.490000	9.1300	9.210	-3.053%	23,017	-45.168%
2024-03-21	9.3500	9.660000	9.3500	9.500	+2.041%	50,024	-46.842%
2024-03-20	9.0000	9.330000	8.8300	9.310	+2.420%	50,418	-45.757%
2024-03-19	8.6700	9.130000	8.6500	9.090	+4.965%	38,848	-44.444%
2024-03-18	8.5400	8.860000	8.4270	8.660	+2.850%	70,341	-41.686%
2024-03-15	8.9200	8.920000	8.3500	8.420	-4.859%	188,585	-40.024%
2024-03-14	8.5400	8.970000	8.4200	8.850	+3.995%	54,834	-42.938%
2024-03-13	8.6300	8.910000	8.3500	8.510	-2.296%	98,530	-40.658%
2024-03-12	9.7600	9.760000	8.5300	8.710	-11.032%	142,743	-42.021%
2024-03-11	9.8200	10.000000	9.5800	9.790	+0.307%	138,701	-48.417%
2024-03-08	9.7000	9.870000	9.5214	9.760	+0.103%	29,789	-48.258%
2024-03-07	9.7000	9.910000	9.6600	9.750	+0.619%	26,957	-48.205%
2024-03-06	9.4800	9.879900	9.3550	9.690	+3.305%	41,271	-47.884%
2024-03-05	9.4100	9.780000	9.2034	9.380	-2.899%	36,260	-46.162%
2024-03-04	9.7300	9.949900	9.5935	9.660	-0.412%	66,529	-47.723%
2024-03-01	9.0200	9.800000	9.0000	9.700	+7.301%	141,414	-47.938%
2024-02-29	9.1200	9.230000	8.9800	9.040	-0.110%	22,334	-44.137%
2024-02-28	9.2400	9.240000	8.9450	9.050	-2.162%	30,419	-44.199%
2024-02-27	9.4000	9.425000	9.1000	9.250	0.000%	59,956	-45.405%
2024-02-26	9.1100	9.380000	8.9000	9.250	+1.314%	51,246	-45.405%
2024-02-23	9.2100	9.210000	8.8100	9.130	-2.769%	40,284	-44.688%
2024-02-22	9.3500	9.565000	9.1800	9.390	-0.213%	66,426	-46.219%
2024-02-21	8.8200	9.460000	8.8200	9.410	+6.689%	70,369	-46.334%
2024-02-20	9.0900	9.210000	8.5242	8.820	-4.130%	85,998	-42.744%
2024-02-16	9.1800	9.750000	9.1000	9.200	-1.709%	97,652	-45.109%
2024-02-15	9.6000	10.000000	8.8500	9.360	+18.481%	294,134	-46.047%
2024-02-14	7.3900	8.130000	7.3900	7.900	+7.046%	56,269	-36.076%
2024-02-13	7.6800	7.729900	7.3700	7.380	-4.404%	25,815	-31.572%
2024-02-12	8.0100	8.239900	7.4501	7.720	-1.906%	52,222	-34.585%
2024-02-09	7.1108	8.020000	7.0000	7.870	+9.458%	85,802	-35.832%
2024-02-08	6.8500	7.290000	6.8500	7.190	+4.964%	21,098	-29.764%
2024-02-07	6.9100	7.095100	6.8500	6.850	-1.154%	42,677	-26.277%
2024-02-06	6.8500	7.090000	6.6300	6.930	+0.289%	37,206	-27.128%
2024-02-05	7.1500	7.150000	6.9100	6.910	-2.813%	34,755	-26.918%
2024-02-02	7.0000	7.180000	6.9000	7.110	+1.282%	24,643	-28.973%
2024-02-01	7.1700	7.320000	7.0000	7.020	-0.707%	29,930	-28.063%
2024-01-31	7.3400	7.340000	6.9400	7.070	-3.678%	22,944	-28.571%
2024-01-30	7.1100	7.450000	7.1100	7.340	+1.803%	37,247	-31.199%
2024-01-29	7.1400	7.260000	6.9819	7.210	0.000%	23,581	-29.958%
2024-01-26	7.4000	7.409900	7.1200	7.210	-1.905%	21,259	-29.958%
2024-01-25	7.1400	7.350000	6.9901	7.350	+4.255%	23,797	-31.293%
2024-01-24	7.1900	7.198000	6.9400	7.050	-0.424%	49,995	-28.369%
2024-01-23	7.3200	7.480000	7.0800	7.080	-2.479%	39,584	-28.672%
2024-01-22	7.0500	7.419600	6.8700	7.260	+2.398%	83,896	-30.441%
2024-01-19	7.0200	7.200000	6.9800	7.090	+1.576%	44,761	-28.773%
2024-01-18	6.9800	7.055900	6.8600	6.980	-0.570%	35,343	-27.650%
2024-01-17	7.0100	7.235000	6.9000	7.020	-0.987%	26,719	-28.063%
2024-01-16	7.4500	7.450000	7.0800	7.090	-4.060%	37,555	-28.773%
2024-01-12	7.3000	7.500000	7.2500	7.390	+3.212%	47,816	-31.664%
2024-01-11	7.2600	7.330000	7.0501	7.160	-1.105%	52,056	-29.469%
2024-01-10	7.2200	7.279600	7.0450	7.240	+1.117%	47,614	-30.249%
2024-01-09	6.8600	7.316800	6.8500	7.160	+4.373%	176,334	-29.469%
2024-01-08	6.5100	6.970000	6.3600	6.860	+5.946%	76,294	-26.385%
2024-01-05	6.5600	6.750000	6.4500	6.475	-1.446%	43,330	-22.008%
2024-01-04	6.5200	6.697800	6.5200	6.570	+0.767%	29,453	-23.135%
2024-01-03	6.6400	6.789900	6.4200	6.520	-1.659%	75,536	-22.546%
2024-01-02	6.7600	6.960000	6.5845	6.630	-2.786%	43,806	-23.831%
2023-12-29	7.0000	7.055000	6.7800	6.820	-2.987%	41,899	-25.953%
2023-12-28	7.0400	7.150000	6.9400	7.030	-0.706%	40,028	-28.165%
2023-12-27	7.0500	7.170000	6.9500	7.080	0.000%	44,615	-28.672%
2023-12-26	7.0700	7.169900	6.8600	7.080	+0.141%	93,118	-28.672%
2023-12-22	7.0700	7.360000	7.0200	7.070	-0.423%	31,377	-28.571%
2023-12-21	6.6500	7.110000	6.6500	7.100	+6.287%	45,874	-28.873%
2023-12-20	6.7300	6.930000	6.6300	6.680	-0.743%	72,651	-24.401%
2023-12-19	6.8100	6.920000	6.6700	6.730	-1.175%	102,829	-24.963%
2023-12-18	7.2100	7.210000	6.7700	6.810	-5.548%	86,974	-25.844%
2023-12-15	7.3500	7.400000	7.0800	7.210	-2.304%	76,718	-29.958%
2023-12-14	7.1300	7.430000	7.0820	7.380	+4.533%	44,487	-31.572%
2023-12-13	7.1000	7.110000	6.9300	7.060	-0.282%	27,756	-28.470%
2023-12-12	7.1500	7.160000	7.0001	7.080	-0.979%	23,248	-28.672%
2023-12-11	7.1200	7.280000	7.0600	7.150	0.000%	39,461	-29.371%
2023-12-08	6.9300	7.280000	6.8900	7.150	+3.175%	50,254	-29.371%
2023-12-07	6.8200	6.980000	6.7500	6.930	+1.912%	85,844	-27.128%
2023-12-06	6.8400	7.080000	6.7200	6.800	-0.585%	73,772	-25.735%
2023-12-05	7.4000	7.400000	6.8400	6.840	-7.692%	70,974	-26.170%
2023-12-04	7.5100	7.570000	7.3405	7.410	-1.594%	59,429	-31.849%
2023-12-01	7.4500	7.598100	7.4000	7.530	+0.534%	82,166	-32.935%
2023-11-30	7.4700	7.550000	7.3564	7.490	+1.905%	37,175	-32.577%
2023-11-29	7.2300	7.430000	7.2100	7.350	+3.667%	59,789	-31.293%
2023-11-28	7.1100	7.160000	7.0400	7.090	-0.281%	72,821	-28.773%
2023-11-27	7.5700	7.580000	7.0100	7.110	-5.578%	116,032	-28.973%
2023-11-24	7.1800	7.560000	7.1500	7.530	+3.151%	27,860	-32.935%
2023-11-22	7.1500	7.445100	7.1500	7.300	+1.108%	39,624	-30.822%
2023-11-21	7.3900	7.445000	7.1601	7.220	-3.347%	79,503	-30.055%
2023-11-20	7.4700	7.649900	7.3700	7.470	+1.220%	78,962	-32.396%
2023-11-17	7.3000	7.630000	7.3000	7.380	+0.136%	86,732	-31.572%
2023-11-16	7.9100	7.910000	7.2950	7.370	-7.062%	93,268	-31.479%

document.getElementById("rKdQXW").onerror = function(){this.style.display='none';}; .dark-mode .KcrN06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KcrN06{ color: #333333; background-color: white; border: 2px solid #333333; }ULBIUltralife Corporationstock NASDAQ

ULBI
Ultralife Corporation
stock NASDAQ