Ultralife (ULBI) Stock Chart & Stock Price History → The Worst is Yet to Come… (From Porter & Company) (Ad) Free ULBI Stock Alerts $11.64 +0.18 (+1.57%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ultralife Stock Price Performance5 Day Performance+3.01%1 Month Performance-2.76%3 Month Performance+20.00%6 Month Performance+54.58%Year-To-Date Performance+70.67%1 Year Performance+169.44% 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 Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. ULBI Stock Chart for Sunday, June, 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 Capitalization05/31/2024$11.46$11.64+1.57%$11.67$11.1257,220 shs$191.71 million05/30/2024$11.86$11.46-3.37%$11.89$11.3480,416 shs$188.75 million05/29/2024$12.06$11.86-1.66%$12.15$11.7763,939 shs$195.33 million05/28/2024$11.30$12.06+6.73%$12.14$11.32136,416 shs$198.63 million05/27/2024$11.30$11.30$11.38$11.0962,500 shs$186.08 million05/24/2024$11.36$11.30-0.53%$11.38$11.0962,591 shs$186.11 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. 05/23/2024$11.58$11.36-1.90%$11.77$11.2453,178 shs$187.10 million05/22/2024$11.73$11.58-1.28%$11.94$11.4156,402 shs$190.72 million05/21/2024$11.19$11.73+4.83%$11.75$11.1373,092 shs$193.19 million05/20/2024$11.25$11.19-0.53%$11.66$11.00136,985 shs$184.30 million05/17/2024$11.65$11.25-3.43%$11.93$11.1480,033 shs$185.29 million05/16/2024$11.87$11.65-1.85%$11.95$11.4863,354 shs$191.88 million05/15/2024$11.45$11.87+3.67%$11.91$11.3095,759 shs$195.50 million05/14/2024$12.33$11.45-7.14%$12.27$10.62203,370 shs$188.58 million05/13/2024$12.33$12.33$12.63$12.28109,270 shs$203.08 million05/10/2024$12.66$12.33-2.61%$12.75$12.2082,768 shs$203.04 million05/09/2024$13.06$12.66-3.06%$13.39$12.56106,955 shs$208.47 million05/08/2024$12.65$13.06+3.24%$13.24$12.21126,106 shs$215.06 million05/07/2024$13.25$12.65-4.53%$13.36$12.62107,414 shs$208.35 million05/06/2024$12.55$13.25+5.58%$13.39$12.56228,160 shs$218.23 million05/03/2024$12.56$12.55-0.08%$12.68$12.2592,606 shs$206.70 million05/02/2024$11.97$12.56+4.93%$12.62$11.47216,210 shs$206.86 million05/01/2024$11.70$11.97+2.31%$12.00$11.22119,736 shs$197.15 million04/30/2024$11.54$11.70+1.39%$12.22$11.37211,269 shs$192.70 million04/29/2024$11.39$11.54+1.32%$11.63$10.92275,397 shs$190.06 million04/26/2024$10.71$11.39+6.35%$11.56$10.59252,299 shs$187.37 million04/25/2024$8.73$10.71+22.68%$10.75$9.89511,664 shs$176.18 million04/24/2024$8.41$8.73+3.80%$8.84$8.4746,509 shs$143.61 million04/23/2024$8.69$8.41-3.22%$8.82$8.4150,506 shs$138.34 million04/22/2024$8.67$8.69+0.23%$9.04$8.6080,798 shs$142.95 million04/19/2024$8.81$8.67-1.59%$8.84$8.5530,041 shs$142.62 million04/18/2024$8.78$8.81+0.34%$8.89$8.6524,478 shs$144.92 million04/17/2024$8.91$8.78-1.46%$9.11$8.7148,154 shs$144.43 million04/16/2024$8.60$8.91+3.60%$9.26$8.4746,710 shs$146.57 million04/15/2024$8.96$8.60-4.02%$8.97$8.5540,038 shs$141.47 million04/12/2024$8.90$8.96+0.67%$8.96$8.6732,243 shs$147.39 million04/11/2024$8.84$8.90+0.68%$9.03$8.7522,832 shs$146.41 million04/10/2024$9.05$8.84-2.32%$9.06$8.6748,210 shs$145.42 million04/09/2024$9.58$9.05-5.53%$9.46$8.6496,734 shs$148.88 million04/08/2024$9.28$9.58+3.23%$9.84$9.1657,845 shs$157.59 millionThe Worst is Yet to Come… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.04/05/2024$9.25$9.28+0.32%$9.50$9.1031,058 shs$152.66 million04/04/2024$9.63$9.25-3.95%$9.77$9.0736,187 shs$152.16 million04/03/2024$9.55$9.63+0.84%$9.78$9.4345,114 shs$158.41 million04/02/2024$9.96$9.55-4.12%$10.14$9.3671,329 shs$157.10 million04/01/2024$8.81$9.96+13.05%$10.25$8.94220,815 shs$163.84 million03/29/2024$8.81$8.81$9.17$8.8037,305 shs$144.90 million03/28/2024$9.03$8.81-2.44%$9.17$8.8137,305 shs$144.92 million03/27/2024$8.90$9.03+1.46%$9.13$8.8735,121 shs$148.54 million03/26/2024$9.20$8.90-3.26%$9.28$8.9027,839 shs$146.41 million03/25/2024$9.21$9.20-0.11%$9.53$9.0456,840 shs$151.34 million03/22/2024$9.50$9.21-3.05%$9.49$9.1323,017 shs$150.49 million03/21/2024$9.31$9.50+2.04%$9.66$9.3550,024 shs$155.23 million03/20/2024$9.09$9.31+2.42%$9.33$8.8350,418 shs$152.13 million03/19/2024$8.66$9.09+4.97%$9.13$8.6538,838 shs$148.53 million03/18/2024$8.42$8.66+2.85%$8.86$8.4370,341 shs$141.50 million03/15/2024$8.85$8.42-4.86%$8.92$8.35188,485 shs$137.58 million03/14/2024$8.51$8.85+4.00%$8.97$8.4254,834 shs$144.61 million03/13/2024$8.71$8.51-2.30%$8.91$8.3598,530 shs$139.05 million03/12/2024$9.79$8.71-11.03%$9.76$8.53142,743 shs$142.32 million03/11/2024$9.76$9.79+0.31%$10.00$9.59138,701 shs$159.97 million03/08/2024$9.75$9.76+0.10%$9.87$9.5229,789 shs$159.48 million03/07/2024$9.69$9.75+0.62%$9.91$9.6626,957 shs$159.32 million03/06/2024$9.38$9.69+3.30%$9.88$9.3541,271 shs$158.34 million03/05/2024$9.66$9.38-2.90%$9.78$9.2036,260 shs$153.27 million03/04/2024$9.70$9.66-0.41%$9.95$9.5966,529 shs$157.84 million03/01/2024$9.04$9.70+7.30%$9.80$9.00141,414 shs$158.50 million02/29/2024$9.05$9.04-0.11%$9.23$8.9822,334 shs$147.71 million Related Companies: Flux Power Stock Chart SES AI Stock Chart FREYR Battery Stock Chart Solid Power Stock Chart Byrna Technologies Stock Chart NOVONIX Stock Chart Stem Stock Chart Zeo Energy Stock Chart Energy Vault Stock Chart Captivision 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 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.