|
Market Closed -
Nasdaq
16:00:00 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 6.380 USD | +5.45% |
|
+12.94% | +11.36% |
| 09-20 | Ultralife Corporation(NasdaqGM:ULBI) dropped from S&P Global BMI Index | CI |
| 08-07 | Ultralife Corporation Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Ultralife Corporation
Delayed Quote Nasdaq
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | US$5.900 | US$6.050 | US$6.160 | US$6.050 | US$6.370 |
| Volume | 54,886 | 84,338 | 29,866 | 17,789 | 93,405 |
| Change | +3.51% | +2.54% | +1.82% | -1.79% | +5.29% |
| Opening | US$5.760 | US$5.920 | US$6.090 | US$6.314 | US$6.080 |
| High | US$5.910 | US$6.190 | US$6.190 | US$6.314 | US$6.870 |
| Low | US$5.720 | US$5.870 | US$6.010 | US$6.050 | US$6.000 |
Performance
| 1 day | +5.29% | ||
| 1 week | +12.94% | ||
| Current month | +0.95% | ||
| 1 month | -1.55% | ||
| 3 months | +2.91% | ||
| 6 months | -0.16% | ||
| Current year | +11.36% | ||
| 1 year | -6.46% | ||
| 3 years | -33.30% | ||
| 5 years | -12.38% | ||
| 10 years | +55.37% |
Volumes
marketsDaily volume
93,405
Estimated daily volume
93,405
Avg. Volume 20 sessions
47,398
Daily volume ratio
1.97
Avg. Volume 20 sessions USD
302,399.24
Record volume 1
30,982,580
Record volume 2
8,945,220
Record volume 3
3,642,033
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
100,812,777
Net sales (USD)
191,159,000
Number of employees
678
Sales / Employee (USD)
281,945
Free-Float
76.43%
Free-Float capitalization (USD)
97,568,368
Average Daily Capital Traded
0.3%
Indicators
Moving average 5 days
6.11
Moving average 20 days
5.85
Moving average 50 days
6.07
Moving average 100 days
6.19
Price spread / (MMA5)
-4.23%
Price spread / (MMA20)
-8.31%
Price spread / (MMA50)
-4.86%
Price spread / (MMA100)
-2.98%
RSI 9 days
69.49
RSI 14 days
61.01
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.45% | +12.94% | -6.46% | -33.30% | 101M | |
| -3.16% | +0.14% | +1.00% | -26.02% | 62.59B | |
| -4.13% | -4.13% | +152.35% | -0.20% | 30.49B | |
| +2.12% | -2.76% | -37.12% | +7.69% | 15.4B | |
| -1.72% | -7.61% | - | - | 10.55B | |
| -4.67% | +2.61% | -7.82% | -58.06% | 8B | |
| +10.01% | +7.54% | -34.83% | +23.62% | 7.04B | |
| +2.31% | +1.97% | +63.11% | +89.29% | 6.42B | |
| +0.56% | +9.30% | -36.50% | +27.22% | 5.86B | |
| -0.25% | -7.64% | +14.72% | +163.76% | 4.14B | |
| Average | +0.64% | +0.77% | +12.05% | +21.56% | 15.06B | |
| Weighted average by Cap. | -1.72% | -0.99% | +29.13% | -2.91% |
Historical Quotes: Ultralife Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3d72dec5ececeb5b5ed228df7ac2.mxCVhTKZOsbyjC3dvRrlaDm6eyPiF7I-EiOcusslXe0.yXylxkqvaK2k6WaYySiDW2jfE1mpWO0Makzr2LJXArrUJsT1cNNSr6LdYA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 6.380 | 970 | 81,077 |
| 15:59:45 | 6.370 | 100 | 80,107 |
| 15:57:32 | 6.360 | 100 | 80,007 |
| 15:55:40 | 6.430 | 100 | 79,907 |
| 15:55:40 | 6.440 | 100 | 79,807 |
| 15:55:09 | 6.445 | 100 | 79,707 |
| 15:55:01 | 6.490 | 300 | 79,607 |
| 15:54:45 | 6.520 | 100 | 79,307 |
| 15:54:45 | 6.520 | 100 | 79,207 |
| 15:54:45 | 6.520 | 100 | 79,107 |
Price Extremes
| 1 week | 5.72 |  | 6.87 |
| 1 month | 5.42 | | 6.87 |
| Current year | 5 | | 8.25 |
| 1 year | 4.9 | | 8.25 |
| 3 years | 4.07 | | 13.39 |
| 5 years | 3.67 | | 13.39 |
| 10 years | 3.67 | | 13.39 |
Monthly variations
Annual variations
| 2026 | +11.36% | ||
| 2025 | -23.22% | ||
| 2024 | +9.24% | ||
| 2023 | +76.68% | ||
| 2022 | -36.09% | ||
| 2021 | -6.65% | ||
| 2020 | -12.45% | ||
| 2019 | +9.48% | ||
| 2018 | +3.05% | ||
| 2017 | +32.32% | ||
| 2016 | -23.37% | ||
| 2015 | +106.39% | ||
| 2014 | -11.83% | ||
| 2013 | +9.57% | ||
| 2012 | -19.40% | ||
| 2011 | -39.18% | ||
| 2010 | +53.01% | ||
| 2009 | -67.79% | ||
| 2008 | -33.45% | ||
| 2007 | +83.02% | ||
| 2006 | -8.25% | ||
| 2005 | -38.30% | ||
| 2004 | +57.11% | ||
| 2003 | +234.59% | ||
| 2002 | -17.59% | ||
| 2001 | -18.36% | ||
| 2000 | -10.20% | ||
| 1999 | +18.07% | ||
| 1998 | -69.49% | ||
| 1997 | +97.10% | ||
| 1996 | -64.06% | ||
| 1995 | +50.00% | ||
| 1994 | +36.17% | ||
| 1993 | -4.08% | ||
| 1992 | -7.55% |
- Stock Market
- Stocks
- ULBI Stock
- Quotes Ultralife Corporation
Select your edition
All financial news and data tailored to specific country editions
