Free Trial

Ultralife (ULBI) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free ULBI Stock Alerts
$12.33
-0.33 (-2.61%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ultralife Stock Price Performance

5 Day
Performance
-2.53%
1 Month
Performance
+37.61%
3 Month
Performance
+59.72%
6 Month
Performance
+62.45%
Year-To-Date
Performance
+80.79%
1 Year
Performance
+192.18%
Receive ULBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ultralife and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
The Best AI Stock to Own in the World Today is Trading for Just $25
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

ULBI Stock Chart for Sunday, May, 12, 2024

ULBI Chart by TradingView

Ultralife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$12.66$12.33
-2.61%		$12.75$12.2082,768 shs$203.04 million
05/09/2024$13.06$12.66
-3.06%		$13.39$12.56106,955 shs$208.47 million
05/08/2024$12.65$13.06
+3.24%		$13.24$12.21126,106 shs$215.06 million
05/07/2024$13.25$12.65
-4.53%		$13.36$12.62107,414 shs$208.35 million
05/06/2024$12.55$13.25
+5.58%		$13.39$12.56228,160 shs$218.23 million
05/03/2024$12.56$12.55
-0.08%		$12.68$12.2592,606 shs$206.70 million
05/02/2024$11.97$12.56
+4.93%		$12.62$11.47216,210 shs$206.86 million
05/01/2024$11.70$11.97
+2.31%		$12.00$11.22119,736 shs$197.15 million
04/30/2024$11.54$11.70
+1.39%		$12.22$11.37211,269 shs$192.70 million
04/29/2024$11.39$11.54
+1.32%		$11.63$10.92275,397 shs$190.06 million
04/26/2024$10.71$11.39
+6.35%		$11.56$10.59252,299 shs$187.37 million
04/25/2024$8.73$10.71
+22.68%		$10.75$9.89511,664 shs$176.18 million
04/24/2024$8.41$8.73
+3.80%		$8.84$8.4746,509 shs$143.61 million
04/23/2024$8.69$8.41
-3.22%		$8.82$8.4150,506 shs$138.34 million
04/22/2024$8.67$8.69
+0.23%		$9.04$8.6080,798 shs$142.95 million
04/19/2024$8.81$8.67
-1.59%		$8.84$8.5530,041 shs$142.62 million
04/18/2024$8.78$8.81
+0.34%		$8.89$8.6524,478 shs$144.92 million
04/17/2024$8.91$8.78
-1.46%		$9.11$8.7148,154 shs$144.43 million
04/16/2024$8.60$8.91
+3.60%		$9.26$8.4746,710 shs$146.57 million
04/15/2024$8.96$8.60
-4.02%		$8.97$8.5540,038 shs$141.47 million
04/12/2024$8.90$8.96
+0.67%		$8.96$8.6732,243 shs$147.39 million
04/11/2024$8.84$8.90
+0.68%		$9.03$8.7522,832 shs$146.41 million
04/10/2024$9.05$8.84
-2.32%		$9.06$8.6748,210 shs$145.42 million
04/09/2024$9.58$9.05
-5.53%		$9.46$8.6496,734 shs$148.88 million
04/08/2024$9.28$9.58
+3.23%		$9.84$9.1657,845 shs$157.59 million
04/05/2024$9.25$9.28
+0.32%		$9.50$9.1031,058 shs$152.66 million
04/04/2024$9.63$9.25
-3.95%		$9.77$9.0736,187 shs$152.16 million
04/03/2024$9.55$9.63
+0.84%		$9.78$9.4345,114 shs$158.41 million
04/02/2024$9.96$9.55
-4.12%		$10.14$9.3671,329 shs$157.10 million
04/01/2024$8.81$9.96
+13.05%		$10.25$8.94220,815 shs$163.84 million
03/29/2024$8.81$8.81$9.17$8.8037,305 shs$144.90 million
03/28/2024$9.03$8.81
-2.44%		$9.17$8.8137,305 shs$144.92 million
03/27/2024$8.90$9.03
+1.46%		$9.13$8.8735,121 shs$148.54 million
03/26/2024$9.20$8.90
-3.26%		$9.28$8.9027,839 shs$146.41 million
03/25/2024$9.21$9.20
-0.11%		$9.53$9.0456,840 shs$151.34 million
03/22/2024$9.50$9.21
-3.05%		$9.49$9.1323,017 shs$150.49 million
03/21/2024$9.31$9.50
+2.04%		$9.66$9.3550,024 shs$155.23 million
03/20/2024$9.09$9.31
+2.42%		$9.33$8.8350,418 shs$152.13 million
03/19/2024$8.66$9.09
+4.97%		$9.13$8.6538,838 shs$148.53 million
03/18/2024$8.42$8.66
+2.85%		$8.86$8.4370,341 shs$141.50 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
03/15/2024$8.85$8.42
-4.86%		$8.92$8.35188,485 shs$137.58 million
03/14/2024$8.51$8.85
+4.00%		$8.97$8.4254,834 shs$144.61 million
03/13/2024$8.71$8.51
-2.30%		$8.91$8.3598,530 shs$139.05 million
03/12/2024$9.79$8.71
-11.03%		$9.76$8.53142,743 shs$142.32 million
03/11/2024$9.76$9.79
+0.31%		$10.00$9.59138,701 shs$159.97 million
03/08/2024$9.75$9.76
+0.10%		$9.87$9.5229,789 shs$159.48 million
03/07/2024$9.69$9.75
+0.62%		$9.91$9.6626,957 shs$159.32 million
03/06/2024$9.38$9.69
+3.30%		$9.88$9.3541,271 shs$158.34 million
03/05/2024$9.66$9.38
-2.90%		$9.78$9.2036,260 shs$153.27 million
03/04/2024$9.70$9.66
-0.41%		$9.95$9.5966,529 shs$157.84 million
03/01/2024$9.04$9.70
+7.30%		$9.80$9.00141,414 shs$158.50 million
02/29/2024$9.05$9.04
-0.11%		$9.23$8.9822,334 shs$147.71 million
02/28/2024$9.25$9.05
-2.16%		$9.24$8.9530,419 shs$147.88 million
02/27/2024$9.25$9.25$9.43$9.1059,956 shs$151.15 million
02/26/2024$9.13$9.25
+1.31%		$9.38$8.9051,244 shs$151.15 million
02/23/2024$9.39$9.13
-2.77%		$9.21$8.8140,284 shs$149.18 million
02/22/2024$9.41$9.39
-0.21%		$9.57$9.1866,426 shs$153.43 million
02/21/2024$8.82$9.41
+6.69%		$9.46$8.8270,354 shs$153.76 million
02/20/2024$9.20$8.82
-4.13%		$9.21$8.5285,998 shs$144.12 million
02/19/2024$9.20$9.20$9.75$9.1097,600 shs$150.33 million
02/16/2024$9.36$9.20
-1.71%		$9.75$9.1097,502 shs$150.33 million
02/15/2024$7.90$9.36
+18.48%		$10.00$8.85293,911 shs$152.94 million
02/14/2024$7.38$7.90
+7.05%		$8.13$7.3956,269 shs$129.09 million
02/13/2024$7.72$7.38
-4.40%		$7.68$7.3725,815 shs$120.59 million
02/12/2024$7.87$7.72
-1.91%		$8.24$7.4552,222 shs$126.15 million

Related Companies:
This page (NASDAQ:ULBI) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing