$ULBI: Ultralife Corporation - Common Stock
2025-06-11 ULBI 2025-06-11 09:02:14 7.99 7.70 -0.51% ULBI 2025-06-11 10:03:14 7.71 7.48 -2.67% ULBI 2025-06-11 11:02:16 7.71 7.59 -1.40% ULBI 2025-06-11 12:03:06 7.76 7.67 -0.76% ULBI 2025-06-11 13:02:13 7.70 7.63 -2.41% ULBI 2025-06-11 14:03:07 7.71 7.65 -1.40% ULBI 2025-06-11 15:02:12 7.70 7.64 -1.52% ULBI 2025-06-11 16:03:05 7.73 7.11 -4.70% ULBI 2025-06-11 17:02:07 7.73 7.11 -4.73% ULBI 2025-06-11 20:03:01 0.00 0.00 -4.73% 2025-06-12 ULBI 2025-06-12 05:02:16 8.79 7.45 -4.73% ULBI 2025-06-12 06:03:13 8.79 6.51 -4.73% ULBI 2025-06-12 07:02:17 8.67 6.51 -4.73% ULBI 2025-06-12 10:03:11 7.59 7.42 -0.26% ULBI 2025-06-12 11:02:14 7.79 7.66 3.45% ULBI 2025-06-12 12:03:13 7.79 7.73 3.71% ULBI 2025-06-12 13:02:12 7.85 7.79 4.86% ULBI 2025-06-12 14:03:07 7.80 7.76 4.35% ULBI 2025-06-12 15:02:13 7.87 7.84 5.37% ULBI 2025-06-12 16:03:02 0.00 5.65 4.86% ULBI 2025-06-12 17:02:14 8.67 6.51 5.10% ULBI 2025-06-12 20:03:03 0.00 0.00 5.10% 2025-06-13 ULBI 2025-06-13 05:20:13 8.79 6.51 5.10% ULBI 2025-06-13 12:03:07 7.72 7.65 -2.01% ULBI 2025-06-13 13:02:17 7.69 7.67 -1.61% ULBI 2025-06-13 14:03:11 7.69 7.67 -2.15% ULBI 2025-06-13 15:02:17 7.72 7.69 -1.48% ULBI 2025-06-13 16:03:13 7.90 0.00 -1.07% ULBI 2025-06-13 17:02:11 7.90 6.77 -1.02% ULBI 2025-06-13 20:03:10 0.00 0.00 -1.02% 2025-06-16 ULBI 2025-06-16 05:02:16 8.79 7.10 -1.02% ULBI 2025-06-16 07:02:16 8.68 6.51 -1.02% ULBI 2025-06-16 09:02:16 8.67 6.51 -1.02% ULBI 2025-06-16 10:03:17 8.00 7.78 1.66% ULBI 2025-06-16 11:02:13 8.42 8.33 7.54% ULBI 2025-06-16 12:03:07 8.31 8.26 6.77% ULBI 2025-06-16 13:02:15 8.37 8.28 7.79% ULBI 2025-06-16 14:03:10 8.33 8.32 7.54% ULBI 2025-06-16 15:02:13 8.30 8.27 7.15% ULBI 2025-06-16 16:03:08 0.00 7.40 5.24% ULBI 2025-06-16 17:02:09 10.55 7.46 5.30% ULBI 2025-06-16 18:03:07 10.55 7.48 5.30% ULBI 2025-06-16 20:03:02 0.00 0.00 5.30% 2025-06-17 ULBI 2025-06-17 05:02:41 8.82 6.90 5.30% ULBI 2025-06-17 06:03:07 9.11 6.90 5.30% ULBI 2025-06-17 07:02:14 9.11 7.21 5.30% ULBI 2025-06-17 08:03:05 10.55 6.77 5.30% ULBI 2025-06-17 09:02:07 8.79 6.77 5.30% ULBI 2025-06-17 10:03:07 8.18 8.16 -1.03% ULBI 2025-06-17 11:02:10 8.20 8.14 0.65% ULBI 2025-06-17 12:03:08 8.39 8.30 3.36% ULBI 2025-06-17 13:02:14 8.30 8.26 2.20% ULBI 2025-06-17 14:03:07 8.27 8.23 1.55% ULBI 2025-06-17 15:02:16 8.40 8.35 3.36% ULBI 2025-06-17 16:03:04 9.95 8.05 2.20% ULBI 2025-06-17 17:02:08 9.22 8.05 2.09% ULBI 2025-06-17 20:03:06 0.00 0.00 2.09% 2025-06-18 ULBI 2025-06-18 05:02:20 9.29 7.24 2.09% ULBI 2025-06-18 06:03:12 9.29 7.41 2.09% ULBI 2025-06-18 08:03:09 9.29 7.09 2.09% ULBI 2025-06-18 09:02:16 9.22 7.09 2.09% ULBI 2025-06-18 10:03:08 8.31 8.21 -1.97% ULBI 2025-06-18 11:02:19 8.30 8.26 0.00% ULBI 2025-06-18 12:03:05 8.28 8.26 -0.49% ULBI 2025-06-18 13:02:13 8.24 8.10 -2.46% ULBI 2025-06-18 14:03:08 8.15 8.08 -1.97% ULBI 2025-06-18 15:02:19 8.16 8.07 -2.34% ULBI 2025-06-18 16:03:14 0.00 0.00 -2.34% ULBI 2025-06-18 17:02:13 8.32 7.09 -2.29% ULBI 2025-06-18 20:03:09 0.00 0.00 -2.29% 2025-06-20 ULBI 2025-06-20 05:02:07 9.03 6.86 -2.29% ULBI 2025-06-20 07:02:15 9.03 7.09 -2.29% ULBI 2025-06-20 10:03:09 8.20 8.10 0.00% ULBI 2025-06-20 11:02:13 8.01 7.94 -1.08% ULBI 2025-06-20 12:03:05 8.08 8.00 -0.48% ULBI 2025-06-20 13:02:10 8.14 8.10 0.00% ULBI 2025-06-20 14:03:09 8.17 8.05 0.24% ULBI 2025-06-20 15:02:10 8.20 8.11 0.60% ULBI 2025-06-20 16:17:29 0.00 0.00 0.49% ULBI 2025-06-20 17:16:28 9.03 7.11 0.49% ULBI 2025-06-20 18:19:12 9.03 7.32 0.49% ULBI 2025-06-20 19:02:24 9.03 8.13 0.49% ULBI 2025-06-20 20:03:02 0.00 0.00 0.49% 2025-06-23 ULBI 2025-06-23 05:02:09 9.03 7.11 0.49% ULBI 2025-06-23 09:12:43 9.74 6.39 0.49% ULBI 2025-06-23 10:05:27 8.25 8.18 -0.25% ULBI 2025-06-23 11:02:58 8.42 8.28 2.47% ULBI 2025-06-23 12:02:26 8.31 8.19 2.10% ULBI 2025-06-23 13:02:58 8.24 8.11 1.11% ULBI 2025-06-23 14:02:30 8.36 8.23 2.22% ULBI 2025-06-23 15:02:56 8.55 8.51 4.81% ULBI 2025-06-23 16:02:29 8.64 6.47 3.70% ULBI 2025-06-23 17:02:53 9.00 7.11 3.69% ULBI 2025-06-23 20:02:24 0.00 0.00 3.69% 2025-06-24 ULBI 2025-06-24 05:02:16 9.72 7.46 3.69% ULBI 2025-06-24 07:02:23 9.33 7.46 3.69% ULBI 2025-06-24 08:03:03 8.60 7.46 3.69% ULBI 2025-06-24 09:02:15 9.33 7.46 3.69% ULBI 2025-06-24 10:03:04 8.35 8.19 -0.25% ULBI 2025-06-24 11:02:19 8.36 8.30 -0.98% ULBI 2025-06-24 12:03:04 8.40 8.33 -0.37% ULBI 2025-06-24 13:02:26 8.31 8.25 -1.97% ULBI 2025-06-24 14:03:04 8.23 8.18 -2.46% ULBI 2025-06-24 15:02:17 8.02 8.01 -4.92% ULBI 2025-06-24 16:03:07 8.80 0.00 -4.55% ULBI 2025-06-24 17:02:20 8.02 7.11 -5.46% ULBI 2025-06-24 18:03:04 8.02 7.88 -4.86% ULBI 2025-06-24 19:02:19 8.02 7.85 -4.86% ULBI 2025-06-24 20:02:56 0.00 0.00 -4.86% 2025-06-25 ULBI 2025-06-25 05:02:19 8.70 6.86 -4.86% ULBI 2025-06-25 07:02:15 8.70 7.11 -4.86% ULBI 2025-06-25 09:02:19 8.05 7.11 -4.86% ULBI 2025-06-25 10:03:10 7.95 7.92 -1.42% ULBI 2025-06-25 11:02:23 8.23 8.17 2.02% ULBI 2025-06-25 12:03:10 8.25 8.10 2.37% ULBI 2025-06-25 13:02:21 8.23 8.19 2.02% ULBI 2025-06-25 14:03:06 8.27 8.05 2.49% ULBI 2025-06-25 15:02:17 8.32 8.28 2.97% ULBI 2025-06-25 16:03:03 0.00 4.09 1.78% ULBI 2025-06-25 17:02:18 9.55 7.11 1.86% ULBI 2025-06-25 20:02:58 0.00 0.00 1.86% 2025-06-26 ULBI 2025-06-26 05:02:24 9.35 7.16 1.86% ULBI 2025-06-26 08:03:03 9.55 7.16 1.86% ULBI 2025-06-26 09:02:26 9.33 7.11 1.86% ULBI 2025-06-26 10:03:04 8.48 8.25 2.24% ULBI 2025-06-26 11:02:21 8.25 8.18 0.37% ULBI 2025-06-26 12:03:05 8.14 8.01 -2.11% ULBI 2025-06-26 13:02:26 8.22 8.11 -0.25% ULBI 2025-06-26 14:03:04 8.12 8.05 -1.37% ULBI 2025-06-26 15:02:21 8.14 8.11 -0.62% ULBI 2025-06-26 16:03:00 8.30 6.50 -0.37% ULBI 2025-06-26 17:02:18 8.30 7.11 -0.37% ULBI 2025-06-26 20:03:02 0.00 0.00 -0.37% 2025-06-27 ULBI 2025-06-27 05:00:49 8.85 6.86 -0.37% ULBI 2025-06-27 08:00:59 8.85 7.11 -0.37% ULBI 2025-06-27 09:00:44 8.83 7.11 -0.37% ULBI 2025-06-27 10:00:55 8.14 8.03 -0.73% ULBI 2025-06-27 11:00:45 8.10 8.07 -0.85% ULBI 2025-06-27 12:00:53 8.07 8.03 -1.10% ULBI 2025-06-27 13:00:43 8.04 8.00 -1.71% ULBI 2025-06-27 14:00:52 7.98 7.89 -2.68% ULBI 2025-06-27 15:00:55 7.87 7.80 -3.90% ULBI 2025-06-27 16:00:52 8.19 8.07 0.24% ULBI 2025-06-27 17:00:42 9.73 7.50 -0.74% ULBI 2025-06-27 18:00:43 9.73 7.11 -0.74% ULBI 2025-06-27 21:00:42 0.00 0.00 -0.74% 2025-06-30 ULBI 2025-06-30 02:13:35 Ultralife: Recharging Growth With Smart Acquisitions ULBI 2025-06-30 05:00:48 9.30 7.10 -0.74% ULBI 2025-06-30 06:00:50 9.40 7.10 -0.74% ULBI 2025-06-30 08:00:52 9.73 7.10 -0.74% ULBI 2025-06-30 09:00:48 8.20 7.11 -0.74% ULBI 2025-06-30 10:00:51 8.40 8.25 3.06% ULBI 2025-06-30 11:00:45 8.85 8.82 9.07% ULBI 2025-06-30 12:00:49 8.99 8.93 10.29% ULBI 2025-06-30 13:00:46 8.84 8.76 8.58% ULBI 2025-06-30 14:00:58 8.84 8.78 8.70% ULBI 2025-06-30 15:00:45 8.89 8.85 9.56% ULBI 2025-06-30 16:00:57 9.00 8.99 11.15% ULBI 2025-06-30 17:00:49 9.55 7.11 10.99% ULBI 2025-06-30 18:01:01 9.55 8.14 10.99% ULBI 2025-06-30 21:00:42 0.00 0.00 10.99% 2025-07-01 ULBI 2025-07-01 05:00:48 10.36 7.85 10.99% ULBI 2025-07-01 08:00:54 10.04 8.18 10.99% ULBI 2025-07-01 08:51:26 Ultralife Loses Place On Index, But Is Rebounding Robustly ULBI 2025-07-01 09:00:47 10.04 8.96 10.99% ULBI 2025-07-01 10:00:48 9.10 9.03 1.11% ULBI 2025-07-01 11:00:47 8.97 8.90 -0.62% ULBI 2025-07-01 12:00:49 9.04 8.90 0.00% ULBI 2025-07-01 13:00:47 9.03 8.94 0.62% ULBI 2025-07-01 14:01:00 9.28 9.21 2.84% ULBI 2025-07-01 15:00:48 9.20 9.06 2.10% ULBI 2025-07-01 16:00:51 9.01 9.00 0.25% ULBI 2025-07-01 17:00:49 9.14 7.11 0.45% ULBI 2025-07-01 21:00:44 0.00 0.00 0.45% 2025-07-02 ULBI 2025-07-02 05:00:49 10.36 7.94 0.45% ULBI 2025-07-02 06:00:53 10.36 7.86 0.45% ULBI 2025-07-02 08:00:54 10.08 9.01 0.45% ULBI 2025-07-02 10:00:53 9.01 8.85 -0.89% ULBI 2025-07-02 11:00:44 8.92 8.82 -1.11% ULBI 2025-07-02 12:00:50 8.89 8.82 -1.78% ULBI 2025-07-02 13:00:48 8.98 8.78 -1.34% ULBI 2025-07-02 14:00:59 8.97 8.71 -1.11% ULBI 2025-07-02 15:00:45 8.94 8.85 -1.22% ULBI 2025-07-02 16:00:52 8.84 8.81 -2.00% ULBI 2025-07-02 17:00:52 9.28 7.11 -2.33% ULBI 2025-07-02 20:00:57 9.28 8.36 -2.33% ULBI 2025-07-02 21:00:56 0.00 0.00 -2.33% 2025-07-03 ULBI 2025-07-03 05:00:49 10.36 8.10 -2.33% ULBI 2025-07-03 08:01:01 10.08 8.10 -2.33% ULBI 2025-07-03 10:00:54 8.86 8.81 0.22% ULBI 2025-07-03 11:00:51 9.00 8.89 1.44% ULBI 2025-07-03 12:00:53 8.90 8.86 1.00% ULBI 2025-07-03 13:00:46 9.07 9.06 2.88% ULBI 2025-07-03 14:00:49 9.45 0.00 3.07% ULBI 2025-07-03 17:00:48 9.45 7.11 3.07% ULBI 2025-07-03 18:00:52 0.00 0.00 3.07% 2025-07-07 ULBI 2025-07-07 05:00:56 10.36 7.83 3.07% ULBI 2025-07-07 08:00:54 9.25 7.53 3.07% ULBI 2025-07-07 10:00:59 8.97 8.89 -1.82% ULBI 2025-07-07 11:00:58 8.89 8.82 -2.39% ULBI 2025-07-07 12:00:52 8.75 8.69 -3.86% ULBI 2025-07-07 13:00:44 8.72 8.61 -4.77% ULBI 2025-07-07 14:00:53 8.78 8.71 -3.64% ULBI 2025-07-07 15:00:42 8.76 8.74 -3.75% ULBI 2025-07-07 16:00:52 8.77 8.74 -3.52% ULBI 2025-07-07 17:00:51 8.90 7.53 -2.98% ULBI 2025-07-07 19:00:49 8.90 7.80 -2.98% ULBI 2025-07-07 21:00:45 0.00 0.00 -2.98% 2025-07-08 ULBI 2025-07-08 05:00:54 10.36 7.57 -2.98% ULBI 2025-07-08 08:00:51 10.04 7.57 -2.98% ULBI 2025-07-08 09:00:48 10.04 7.53 -2.98% ULBI 2025-07-08 10:00:50 8.86 8.75 -0.44% ULBI 2025-07-08 11:00:45 8.93 8.85 0.77% ULBI 2025-07-08 12:00:50 8.86 8.78 -0.11% ULBI 2025-07-08 13:00:48 8.97 8.92 1.76% ULBI 2025-07-08 14:00:51 8.99 8.94 2.09% ULBI 2025-07-08 15:00:50 8.89 8.86 0.99% ULBI 2025-07-08 16:00:55 8.80 8.77 0.22% ULBI 2025-07-08 17:00:54 10.04 8.75 0.11% ULBI 2025-07-08 21:00:51 0.00 0.00 0.11% 2025-07-09 ULBI 2025-07-09 05:00:48 10.36 7.54 0.11% ULBI 2025-07-09 08:00:54 10.04 8.01 0.11% ULBI 2025-07-09 10:00:53 8.94 8.76 0.23% ULBI 2025-07-09 11:00:48 8.78 8.67 -1.25% ULBI 2025-07-09 12:00:53 8.92 8.77 0.57% ULBI 2025-07-09 13:00:48 8.91 8.77 0.00% ULBI 2025-07-09 15:00:46 8.83 8.77 0.11% ULBI 2025-07-09 16:00:57 8.78 8.73 -0.11% ULBI 2025-07-09 17:00:50 9.76 7.98 -0.34% ULBI 2025-07-09 18:00:52 9.76 7.53 -0.34% ULBI 2025-07-09 21:00:47 0.00 0.00 -0.34% 2025-07-10 ULBI 2025-07-10 05:00:58 10.36 7.53 -0.34% ULBI 2025-07-10 08:00:56 9.76 7.53 -0.34% ULBI 2025-07-10 09:00:55 9.76 8.56 -0.34% ULBI 2025-07-10 10:00:54 8.93 8.56 1.82% ULBI 2025-07-10 11:00:49 8.91 8.66 1.82% ULBI 2025-07-10 12:00:48 8.87 8.76 1.48% ULBI 2025-07-10 13:00:47 8.90 8.85 1.71% ULBI 2025-07-10 14:00:54 8.94 8.88 2.05% ULBI 2025-07-10 15:00:48 8.93 8.88 1.93% ULBI 2025-07-10 16:00:56 8.82 8.81 0.80% ULBI 2025-07-10 17:00:52 9.76 7.53 0.91% ULBI 2025-07-10 21:00:49 0.00 0.00 0.91% 2025-07-11 ULBI 2025-07-11 05:02:23 10.36 7.62 0.91% ULBI 2025-07-11 06:03:07 10.36 7.55 0.91% ULBI 2025-07-11 07:02:14 9.05 7.55 0.91% ULBI 2025-07-11 08:03:12 9.05 7.53 0.91%