Ultralife Corporation ULBI
NASDAQ · United States · Producer Manufacturing
$6.77+0.31 (+4.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.77 | +4.80% | $6.48 | $6.77 | $6.39 | 20.42K |
| 2026-09-30 | $6.46 | +1.25% | $6.43 | $6.74 | $6.43 | 53.50K |
| 2026-09-29 | $6.38 | +5.45% | $6.08 | $6.87 | $6.00 | 93.40K |
| 2026-09-28 | $6.05 | -1.79% | $6.31 | $6.31 | $6.05 | 17.80K |
| 2026-09-25 | $6.16 | +1.82% | $6.09 | $6.19 | $6.01 | 29.90K |
| 2026-09-24 | $6.05 | +2.54% | $5.92 | $6.19 | $5.87 | 84.20K |
| 2026-09-23 | $5.90 | +3.51% | $5.76 | $5.91 | $5.72 | 54.90K |
| 2026-09-22 | $5.70 | +1.06% | $5.75 | $5.76 | $5.59 | 75.50K |
| 2026-09-21 | $5.64 | -0.18% | $5.65 | $5.70 | $5.57 | 29.20K |
| 2026-09-18 | $5.65 | +1.25% | $5.56 | $5.69 | $5.49 | 41.10K |
| 2026-09-17 | $5.58 | +2.39% | $5.51 | $5.75 | $5.45 | 51.00K |
| 2026-09-16 | $5.45 | +0.18% | $5.45 | $5.56 | $5.42 | 25.60K |
| 2026-09-15 | $5.44 | -2.16% | $5.56 | $5.73 | $5.44 | 19.80K |
| 2026-09-14 | $5.56 | -0.71% | $5.60 | $5.74 | $5.43 | 29.90K |
| 2026-09-11 | $5.60 | -0.88% | $5.67 | $5.77 | $5.58 | 30.20K |
| 2026-09-10 | $5.65 | +0.36% | $5.81 | $5.81 | $5.42 | 85.50K |
| 2026-09-09 | $5.63 | -5.22% | $5.94 | $6.04 | $5.63 | 42.50K |
| 2026-09-08 | $5.94 | -3.10% | $6.06 | $6.09 | $5.94 | 31.70K |
| 2026-09-04 | $6.13 | +0.49% | $6.09 | $6.26 | $6.04 | 16.70K |
| 2026-09-03 | $6.10 | -1.45% | $6.24 | $6.42 | $5.89 | 43.60K |
| 2026-09-02 | $6.19 | +0.16% | $6.25 | $6.37 | $6.18 | 45.00K |
| 2026-09-01 | $6.18 | -2.06% | $6.30 | $6.37 | $6.15 | 62.10K |
| 2026-08-31 | $6.31 | -2.47% | $6.47 | $6.70 | $6.30 | 41.00K |
| 2026-08-28 | $6.47 | -0.61% | $6.49 | $6.61 | $6.46 | 20.00K |
| 2026-08-27 | $6.51 | -0.76% | $6.56 | $6.69 | $6.44 | 27.50K |
| 2026-08-26 | $6.56 | -0.46% | $6.60 | $6.70 | $6.46 | 29.10K |
| 2026-08-25 | $6.59 | -2.66% | $6.80 | $6.92 | $6.59 | 24.50K |
| 2026-08-24 | $6.77 | -3.42% | $6.93 | $6.94 | $6.70 | 46.70K |
| 2026-08-21 | $7.01 | +2.34% | $6.97 | $7.09 | $6.85 | 32.80K |
| 2026-08-20 | $6.85 | -2.14% | $7.00 | $7.16 | $6.83 | 26.70K |
| 2026-08-19 | $7.00 | -1.55% | $7.18 | $7.22 | $6.95 | 28.60K |
| 2026-08-18 | $7.11 | -2.20% | $6.92 | $7.29 | $6.92 | 26.70K |
| 2026-08-17 | $7.27 | -3.20% | $7.55 | $7.66 | $7.27 | 35.80K |
| 2026-08-14 | $7.51 | +0.94% | $7.37 | $7.65 | $7.01 | 42.00K |
| 2026-08-13 | $7.44 | +3.05% | $7.26 | $7.49 | $7.20 | 33.10K |
| 2026-08-12 | $7.22 | +0.84% | $7.12 | $7.38 | $7.12 | 90.10K |
| 2026-08-11 | $7.16 | +3.17% | $6.94 | $7.20 | $6.85 | 107.00K |
| 2026-08-10 | $6.94 | +9.29% | $6.39 | $6.97 | $6.21 | 117.00K |
| 2026-08-07 | $6.35 | +19.36% | $6.10 | $6.50 | $5.90 | 104.40K |
| 2026-08-06 | $5.32 | +0.19% | $5.34 | $5.42 | $5.26 | 50.80K |
| 2026-08-05 | $5.31 | -3.10% | $5.61 | $5.61 | $5.29 | 23.90K |
| 2026-08-04 | $5.48 | +4.38% | $5.31 | $5.62 | $5.31 | 44.50K |
| 2026-08-03 | $5.25 | +1.16% | $5.26 | $5.48 | $5.20 | 28.30K |
| 2026-07-31 | $5.19 | +0.58% | $5.22 | $5.28 | $5.16 | 35.60K |
| 2026-07-30 | $5.16 | -2.64% | $5.26 | $5.39 | $5.16 | 40.30K |
| 2026-07-29 | $5.30 | -1.12% | $5.32 | $5.36 | $5.24 | 19.70K |
| 2026-07-28 | $5.36 | -0.92% | $5.31 | $5.66 | $5.31 | 37.00K |
| 2026-07-27 | $5.41 | +2.08% | $5.31 | $5.54 | $5.24 | 25.90K |
| 2026-07-24 | $5.30 | -1.49% | $5.53 | $5.53 | $5.27 | 16.50K |
| 2026-07-23 | $5.38 | -1.28% | $5.40 | $5.53 | $5.38 | 13.60K |
| 2026-07-22 | $5.45 | +0.18% | $5.41 | $5.56 | $5.40 | 15.50K |
| 2026-07-21 | $5.44 | +3.23% | $5.33 | $5.64 | $5.33 | 49.50K |
| 2026-07-20 | $5.27 | -4.36% | $5.51 | $5.55 | $5.27 | 32.20K |
| 2026-07-17 | $5.51 | -0.72% | $5.55 | $5.65 | $5.45 | 25.40K |
| 2026-07-16 | $5.55 | -3.48% | $5.75 | $5.87 | $5.51 | 31.80K |
| 2026-07-15 | $5.75 | +1.59% | $5.71 | $5.83 | $5.63 | 21.30K |
| 2026-07-14 | $5.66 | 0.00% | $5.67 | $5.94 | $5.63 | 35.90K |
| 2026-07-13 | $5.66 | -3.25% | $5.83 | $5.95 | $5.66 | 48.60K |
| 2026-07-10 | $5.85 | +0.69% | $5.86 | $5.99 | $5.74 | 26.80K |
| 2026-07-09 | $5.81 | -0.34% | $5.83 | $5.99 | $5.75 | 40.10K |
| 2026-07-08 | $5.83 | -2.51% | $5.91 | $6.06 | $5.82 | 17.80K |
| 2026-07-07 | $5.98 | -2.13% | $6.12 | $6.12 | $5.90 | 34.30K |
| 2026-07-06 | $6.11 | -0.16% | $6.12 | $6.30 | $6.05 | 25.90K |
| 2026-07-02 | $6.12 | -2.24% | $6.15 | $6.42 | $6.06 | 23.90K |
| 2026-07-01 | $6.26 | -0.95% | $6.25 | $6.36 | $6.16 | 6.70K |
| 2026-06-30 | $6.32 | +4.81% | $6.03 | $6.42 | $6.03 | 23.40K |
| 2026-06-29 | $6.03 | -2.58% | $6.19 | $6.22 | $6.01 | 33.40K |
| 2026-06-26 | $6.19 | -0.64% | $6.17 | $6.38 | $6.05 | 32.40K |
| 2026-06-25 | $6.23 | 0.00% | $6.23 | $6.39 | $6.17 | 18.90K |
| 2026-06-24 | $6.23 | +1.14% | $6.16 | $6.44 | $6.16 | 23.70K |
| 2026-06-23 | $6.16 | -2.53% | $6.21 | $6.28 | $6.16 | 11.30K |
| 2026-06-22 | $6.32 | -2.17% | $6.41 | $6.47 | $6.20 | 18.40K |
| 2026-06-18 | $6.46 | +2.70% | $6.37 | $6.52 | $6.37 | 21.70K |
| 2026-06-17 | $6.29 | -1.87% | $6.42 | $6.51 | $6.21 | 10.70K |
| 2026-06-16 | $6.41 | -2.88% | $6.60 | $6.78 | $6.41 | 22.40K |
| 2026-06-15 | $6.60 | +0.30% | $6.66 | $6.85 | $6.59 | 30.60K |
| 2026-06-12 | $6.58 | +1.23% | $6.51 | $6.80 | $6.51 | 15.30K |
| 2026-06-11 | $6.50 | +0.31% | $6.49 | $6.68 | $6.42 | 12.90K |
| 2026-06-10 | $6.48 | -0.15% | $6.51 | $6.68 | $6.45 | 19.80K |
| 2026-06-09 | $6.49 | -2.55% | $6.69 | $6.92 | $6.29 | 36.30K |
| 2026-06-08 | $6.66 | -0.45% | $6.73 | $6.89 | $6.65 | 32.30K |
| 2026-06-05 | $6.69 | -3.60% | $6.85 | $7.10 | $6.58 | 26.00K |
| 2026-06-04 | $6.94 | +0.43% | $6.80 | $7.09 | $6.68 | 30.70K |
| 2026-06-03 | $6.91 | -2.81% | $7.12 | $7.25 | $6.82 | 34.00K |
| 2026-06-02 | $7.11 | -2.07% | $7.27 | $7.38 | $7.04 | 34.70K |
| 2026-06-01 | $7.26 | +0.14% | $7.52 | $7.70 | $7.03 | 54.60K |
| 2026-05-29 | $7.25 | -6.57% | $7.60 | $7.79 | $7.24 | 50.10K |
| 2026-05-28 | $7.76 | +0.13% | $7.80 | $7.99 | $7.37 | 88.80K |
| 2026-05-27 | $7.75 | +12.97% | $7.33 | $8.00 | $7.01 | 254.40K |
| 2026-05-26 | $6.86 | +6.52% | $6.57 | $6.96 | $6.51 | 142.60K |