Ultralife (ULBI) Stock Chart & Stock Price History $8.55 +0.14 (+1.66%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ultralife Stock Price Performance5 Day Performance-2.51%1 Month Performance-12.49%3 Month Performance-20.91%6 Month Performance-31.93%Year-To-Date Performance+25.37%1 Year Performance+4.91% 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 Email Address Ad Porter & CompanyWe recommended Nvidia in 2016, now we’re recommending this…The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. ULBI Stock Chart for Saturday, November, 2, 2024 ULBI Chart by TradingView Ultralife Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$8.41$8.55+1.66%$8.83$8.4368,660 shs$142.10 million10/31/2024$8.87$8.41-5.19%$8.87$8.4139,407 shs$139.80 million10/30/2024$8.74$8.87+1.49%$8.93$8.7423,000 shs$147.42 million10/29/2024$8.77$8.74-0.34%$8.90$8.6825,932 shs$145.26 million10/28/2024$8.82$8.77-0.57%$9.02$8.7429,864 shs$145.76 million10/25/2024$8.58$8.82+2.80%$8.92$8.5835,349 shs$146.59 million Get the Latest News and Ratings for ULBI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ultralife and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$8.67$8.58-1.04%$8.79$8.5526,636 shs$142.60 million10/23/2024$8.90$8.67-2.58%$9.03$8.6031,988 shs$147.94 million10/22/2024$8.85$8.90+0.56%$9.01$8.7854,242 shs$147.92 million10/21/2024$9.10$8.85-2.75%$9.10$8.8543,941 shs$147.09 million10/18/2024$9.21$9.10-1.19%$9.42$9.0231,079 shs$151.24 million10/17/2024$9.09$9.21+1.32%$9.27$9.0238,160 shs$153.07 million10/16/2024$8.85$9.09+2.71%$9.09$8.8759,352 shs$151.08 million10/15/2024$9.00$8.85-1.67%$9.00$8.8434,720 shs$147.09 million10/14/2024$9.16$9.00-1.75%$9.25$8.9243,948 shs$149.58 million10/11/2024$8.96$9.16+2.23%$9.22$8.9435,233 shs$152.24 million10/10/2024$9.14$8.96-1.97%$9.08$8.8152,500 shs$148.92 million10/09/2024$9.15$9.14-0.11%$9.17$9.0038,838 shs$151.91 million10/08/2024$9.30$9.15-1.61%$9.30$9.0946,843 shs$152.07 million10/07/2024$9.61$9.30-3.23%$9.59$9.1196,989 shs$154.57 million10/04/2024$9.52$9.61+0.95%$9.74$9.4867,342 shs$159.72 million10/03/2024$9.77$9.52-2.56%$9.85$9.4749,543 shs$158.22 million10/02/2024$9.24$9.77+5.74%$10.08$9.41115,094 shs$162.38 million10/01/2024$9.04$9.24+2.21%$9.34$8.8097,072 shs$153.57 million09/30/2024$9.05$9.04-0.11%$9.08$8.46289,773 shs$150.25 million09/27/2024$9.37$9.05-3.42%$9.49$8.92232,517 shs$150.41 million09/26/2024$9.09$9.37+3.08%$9.37$9.0347,898 shs$155.73 million09/25/2024$9.14$9.09-0.55%$9.24$9.0436,000 shs$151.09 million09/24/2024$9.37$9.14-2.45%$9.45$9.1143,630 shs$151.93 million09/23/2024$9.26$9.37+1.19%$9.45$9.2041,496 shs$155.75 million09/20/2024$9.58$9.26-3.34%$9.50$9.2178,430 shs$153.90 million09/19/2024$9.38$9.58+2.13%$9.74$9.3836,327 shs$159.22 million09/18/2024$9.51$9.38-1.37%$9.66$9.3646,185 shs$155.90 million09/17/2024$9.38$9.51+1.39%$9.68$9.3539,708 shs$158.08 million09/16/2024$9.55$9.38-1.78%$9.58$9.2430,209 shs$155.91 million09/13/2024$9.36$9.55+2.03%$9.69$9.4337,285 shs$158.72 million09/12/2024$9.43$9.36-0.74%$9.58$9.2537,533 shs$155.58 million09/11/2024$9.34$9.43+0.96%$9.47$9.0737,935 shs$156.75 million09/10/2024$9.29$9.34+0.54%$9.39$9.2228,781 shs$155.23 million09/09/2024$9.23$9.29+0.65%$9.55$9.2347,290 shs$154.40 millionCrypto Crash Ahead? (27 Experts Weigh In) (Ad)Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!Click here to reserve your spot at the emergency crypto summit now.09/06/2024$9.60$9.23-3.85%$9.69$9.1543,474 shs$153.40 million09/05/2024$9.67$9.60-0.72%$9.77$9.5419,027 shs$159.55 million09/04/2024$9.65$9.67+0.21%$9.76$9.2098,232 shs$160.72 million09/03/2024$10.46$9.65-7.74%$10.30$9.4784,627 shs$160.38 million09/02/2024$10.46$10.46$10.81$10.3540,100 shs$173.85 million08/30/2024$10.75$10.46-2.70%$10.81$10.3540,139 shs$173.85 million08/29/2024$10.60$10.75+1.42%$10.97$10.7124,786 shs$178.67 million08/28/2024$10.55$10.60+0.47%$10.74$10.4040,410 shs$176.19 million08/27/2024$10.88$10.55-3.03%$10.85$10.1064,625 shs$175.34 million08/26/2024$11.17$10.88-2.60%$11.48$10.8445,624 shs$180.83 million08/23/2024$10.63$11.17+5.13%$11.28$10.7156,891 shs$185.65 million08/22/2024$10.41$10.63+2.07%$10.73$10.3038,233 shs$176.59 million08/21/2024$10.31$10.41+0.97%$10.51$10.2629,469 shs$173.01 million08/20/2024$10.47$10.31-1.53%$10.67$10.2529,422 shs$171.35 million08/19/2024$10.37$10.47+0.96%$10.51$10.1161,763 shs$174.03 million08/16/2024$10.52$10.37-1.43%$10.85$10.3058,879 shs$172.35 million08/15/2024$10.12$10.52+3.95%$10.68$10.2156,623 shs$174.86 million08/14/2024$10.30$10.12-1.75%$10.40$10.0228,748 shs$168.19 million08/13/2024$10.08$10.30+2.18%$10.37$10.0526,307 shs$171.19 million08/12/2024$10.09$10.08-0.10%$10.19$9.8444,093 shs$167.53 million08/09/2024$10.32$10.09-2.23%$10.37$9.9541,774 shs$167.70 million08/08/2024$9.99$10.32+3.30%$10.38$10.0636,139 shs$171.52 million08/07/2024$10.08$9.99-0.89%$10.30$9.8246,655 shs$166.05 million08/06/2024$10.15$10.08-0.69%$10.49$9.8038,067 shs$167.55 million08/05/2024$10.81$10.15-6.11%$10.33$9.6981,046 shs$168.69 million08/02/2024$11.11$10.81-2.70%$11.08$10.53142,283 shs$179.66 million08/01/2024$11.98$11.11-7.26%$12.13$11.0887,177 shs$184.65 million Related Companies CBAK Energy Technology Stock Chart Ballard Power Systems Stock Chart GrafTech International Stock Chart Byrna Technologies Stock Chart NOVONIX Stock Chart 374Water Stock Chart SES AI Stock Chart Solid Power Stock Chart Amprius Technologies Stock Chart Gauzy Stock Chart Receive ULBI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ultralife and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ULBI) was last updated on 11/2/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredMusk Says ‘Dollar Will Be Worth Nothing…’Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…Crypto 101 Media | SponsoredHe made 1,303,329 in 12 months after Biden won…Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ultralife Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ultralife With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
