Ultralife Corporation (ULBI)
7.75
0.20 (2.65%)
At close: Jan 14, 2025, 3:59 PM
6.90
-10.97%
Pre-market Jan 15, 2025, 04:54 AM EST
ULBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.62 | 7.77 | 7.57 | 7.76 | 0.21 | 2.78% | 40,263 |
| Jan 13, 2025 | 7.24 | 7.58 | 7.18 | 7.55 | 0.17 | 2.30% | 40,026 |
| Jan 10, 2025 | 7.34 | 7.45 | 7.15 | 7.38 | -0.01 | -0.14% | 47,000 |
| Jan 8, 2025 | 7.51 | 7.51 | 7.30 | 7.39 | -0.21 | -2.76% | 33,000 |
| Jan 7, 2025 | 7.60 | 7.61 | 7.46 | 7.60 | 0.03 | 0.40% | 53,717 |
| Jan 6, 2025 | 7.80 | 7.83 | 7.56 | 7.57 | -0.04 | -0.53% | 61,135 |
| Jan 3, 2025 | 7.40 | 7.61 | 7.34 | 7.61 | 0.22 | 2.98% | 48,800 |
| Jan 2, 2025 | 7.53 | 7.88 | 7.36 | 7.39 | -0.06 | -0.81% | 80,278 |
| Dec 31, 2024 | 7.28 | 7.56 | 7.20 | 7.45 | 0.20 | 2.76% | 98,800 |
| Dec 30, 2024 | 7.29 | 7.29 | 7.02 | 7.25 | -0.04 | -0.55% | 73,100 |
| Dec 27, 2024 | 7.42 | 7.52 | 7.25 | 7.29 | -0.11 | -1.49% | 46,400 |
| Dec 26, 2024 | 7.32 | 7.49 | 7.25 | 7.40 | 0.13 | 1.79% | 37,416 |
| Dec 24, 2024 | 7.19 | 7.30 | 7.04 | 7.27 | 0.06 | 0.83% | 31,200 |
| Dec 23, 2024 | 7.27 | 7.38 | 7.17 | 7.21 | -0.08 | -1.10% | 38,811 |
| Dec 20, 2024 | 7.19 | 7.41 | 7.19 | 7.29 | 0.01 | 0.14% | 84,036 |
| Dec 19, 2024 | 7.50 | 7.62 | 7.19 | 7.28 | -0.17 | -2.28% | 62,900 |
| Dec 18, 2024 | 7.85 | 8.13 | 7.44 | 7.45 | -0.31 | -3.99% | 72,000 |
| Dec 17, 2024 | 7.80 | 7.88 | 7.67 | 7.76 | -0.06 | -0.77% | 45,300 |
| Dec 16, 2024 | 7.85 | 8.00 | 7.75 | 7.82 | 0.05 | 0.64% | 54,000 |
| Dec 13, 2024 | 7.94 | 7.99 | 7.65 | 7.77 | -0.05 | -0.64% | 55,800 |
| Dec 12, 2024 | 8.20 | 8.20 | 7.80 | 7.82 | -0.16 | -2.01% | 61,318 |
| Dec 11, 2024 | 7.89 | 8.19 | 7.61 | 7.98 | 0.23 | 2.97% | 76,800 |
| Dec 10, 2024 | 7.73 | 7.88 | 7.61 | 7.75 | 0.04 | 0.52% | 40,400 |
| Dec 9, 2024 | 7.93 | 7.96 | 7.64 | 7.71 | 0.13 | 1.72% | 48,500 |
| Dec 6, 2024 | 7.81 | 7.82 | 7.56 | 7.58 | -0.13 | -1.69% | 24,500 |
| Dec 5, 2024 | 7.84 | 7.91 | 7.70 | 7.71 | -0.11 | -1.41% | 34,262 |
| Dec 4, 2024 | 7.79 | 7.90 | 7.71 | 7.82 | 0.04 | 0.51% | 37,411 |
| Dec 3, 2024 | 7.82 | 7.84 | 7.70 | 7.78 | 0.01 | 0.13% | 44,400 |
| Dec 2, 2024 | 7.74 | 7.88 | 7.68 | 7.77 | 0.10 | 1.30% | 43,000 |
| Nov 29, 2024 | 7.66 | 7.85 | 7.62 | 7.67 | 0.06 | 0.79% | 31,337 |
| Nov 27, 2024 | 7.82 | 7.89 | 7.59 | 7.61 | -0.20 | -2.56% | 35,346 |
| Nov 26, 2024 | 7.52 | 7.93 | 7.47 | 7.81 | 0.27 | 3.58% | 58,000 |
| Nov 25, 2024 | 7.67 | 7.93 | 7.53 | 7.54 | -0.09 | -1.18% | 126,200 |
| Nov 22, 2024 | 7.31 | 7.65 | 7.29 | 7.63 | 0.31 | 4.23% | 45,500 |
| Nov 21, 2024 | 7.22 | 7.52 | 7.16 | 7.32 | 0.14 | 1.95% | 65,444 |
| Nov 20, 2024 | 7.28 | 7.39 | 7.10 | 7.18 | -0.13 | -1.78% | 78,706 |
| Nov 19, 2024 | 7.46 | 7.65 | 7.29 | 7.31 | -0.23 | -3.05% | 52,400 |
| Nov 18, 2024 | 7.36 | 7.70 | 7.36 | 7.54 | 0.18 | 2.45% | 64,300 |
| Nov 15, 2024 | 7.72 | 7.78 | 7.35 | 7.36 | -0.31 | -4.04% | 103,000 |
| Nov 14, 2024 | 7.72 | 7.79 | 7.57 | 7.67 | -0.08 | -1.03% | 49,000 |
| Nov 13, 2024 | 8.01 | 8.02 | 7.74 | 7.75 | -0.25 | -3.13% | 33,900 |
| Nov 12, 2024 | 7.95 | 8.17 | 7.77 | 8.00 | 0.05 | 0.63% | 96,800 |
| Nov 11, 2024 | 8.02 | 8.11 | 7.55 | 7.95 | -0.03 | -0.38% | 123,700 |
| Nov 8, 2024 | 8.25 | 8.28 | 7.50 | 7.98 | -1.30 | -14.01% | 386,629 |
| Nov 7, 2024 | 9.50 | 9.60 | 9.17 | 9.28 | -0.20 | -2.11% | 53,600 |
| Nov 6, 2024 | 9.49 | 9.61 | 9.25 | 9.48 | 0.46 | 5.10% | 71,000 |
| Nov 5, 2024 | 8.85 | 9.04 | 8.80 | 9.02 | 0.31 | 3.56% | 43,700 |
| Nov 4, 2024 | 8.57 | 8.93 | 8.57 | 8.71 | 0.16 | 1.87% | 28,400 |
| Nov 1, 2024 | 8.43 | 8.83 | 8.43 | 8.55 | 0.14 | 1.66% | 68,700 |
| Oct 31, 2024 | 8.86 | 8.87 | 8.41 | 8.41 | -0.46 | -5.19% | 39,407 |