Ultralife Corporation - Price History
Monthly price history for ULBI (Ultralife Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.73 | $8.73 |
| March 2024 | $8.81 | $8.81 |
| February 2024 | $9.04 | $9.04 |
| January 2024 | $7.07 | $7.07 |
| December 2023 | $6.82 | $6.82 |
| November 2023 | $7.49 | $7.49 |
| October 2023 | $7.42 | $7.42 |
| September 2023 | $9.76 | $9.76 |
| August 2023 | $9.47 | $9.47 |
| July 2023 | $8.19 | $8.19 |
| June 2023 | $4.84 | $4.84 |
| May 2023 | $4.21 | $4.21 |
| April 2023 | $4.20 | $4.20 |
| March 2023 | $4.02 | $4.02 |
| February 2023 | $4.04 | $4.04 |
| January 2023 | $4.07 | $4.07 |
| December 2022 | $3.86 | $3.86 |
| November 2022 | $4.18 | $4.18 |
| October 2022 | $4.95 | $4.95 |
| September 2022 | $4.81 | $4.81 |
| August 2022 | $5 | $5 |
| July 2022 | $4.48 | $4.48 |
| June 2022 | $4.55 | $4.55 |
| May 2022 | $4.83 | $4.83 |
| April 2022 | $4.94 | $4.94 |
| March 2022 | $5.37 | $5.37 |
| February 2022 | $5.37 | $5.37 |
| January 2022 | $5.35 | $5.35 |
| December 2021 | $6.04 | $6.04 |
| November 2021 | $5.35 | $5.35 |
| October 2021 | $6.26 | $6.26 |
| September 2021 | $7.12 | $7.12 |
| August 2021 | $8.19 | $8.19 |
| July 2021 | $7.94 | $7.94 |
| June 2021 | $8.38 | $8.38 |
| May 2021 | $9.13 | $9.13 |
| April 2021 | $7.90 | $7.90 |
| March 2021 | $8.28 | $8.28 |
| February 2021 | $6.81 | $6.81 |
| January 2021 | $5.87 | $5.87 |
| December 2020 | $6.47 | $6.47 |
| November 2020 | $6.75 | $6.75 |
| October 2020 | $5.16 | $5.16 |
| September 2020 | $5.90 | $5.90 |
| August 2020 | $6.32 | $6.32 |
| July 2020 | $7.10 | $7.10 |
| June 2020 | $7.01 | $7.01 |
| May 2020 | $8.35 | $8.35 |
| April 2020 | $7.05 | $7.05 |
| March 2020 | $5.20 | $5.20 |
| February 2020 | $7.08 | $7.08 |
| January 2020 | $6.95 | $6.95 |
| December 2019 | $7.39 | $7.39 |
| November 2019 | $8.47 | $8.47 |
| October 2019 | $8.64 | $8.64 |
| September 2019 | $8.66 | $8.66 |
| August 2019 | $8.57 | $8.57 |
| July 2019 | $8.73 | $8.73 |
| June 2019 | $7.95 | $7.95 |
| May 2019 | $7.75 | $7.75 |
| April 2019 | $11.55 | $11.55 |
| March 2019 | $10.27 | $10.27 |
| February 2019 | $10.63 | $10.63 |
| January 2019 | $8 | $8 |
| December 2018 | $6.75 | $6.75 |
| November 2018 | $7.34 | $7.34 |
| October 2018 | $6.77 | $6.77 |
| September 2018 | $8.15 | $8.15 |
| August 2018 | $8.65 | $8.65 |
| July 2018 | $10.05 | $10.05 |
| June 2018 | $9.60 | $9.60 |
| May 2018 | $10.40 | $10.40 |
| April 2018 | $8.45 | $8.45 |
| March 2018 | $10 | $10 |
| February 2018 | $8.05 | $8.05 |
| January 2018 | $6.80 | $6.80 |
| December 2017 | $6.55 | $6.55 |
| November 2017 | $6.55 | $6.55 |
| October 2017 | $7.50 | $7.50 |
| September 2017 | $6.75 | $6.75 |
| August 2017 | $6.50 | $6.50 |
| July 2017 | $6.88 | $6.88 |
| June 2017 | $7.20 | $7.20 |
| May 2017 | $6.40 | $6.40 |
| April 2017 | $5.50 | $5.50 |
| March 2017 | $5.45 | $5.45 |
| February 2017 | $5.45 | $5.45 |
| January 2017 | $5.50 | $5.50 |
| December 2016 | $4.95 | $4.95 |
| November 2016 | $5.05 | $5.05 |
| October 2016 | $4.10 | $4.10 |
| September 2016 | $4.11 | $4.11 |
| August 2016 | $4.30 | $4.30 |
| July 2016 | $4.35 | $4.35 |
| June 2016 | $5.01 | $5.01 |
| May 2016 | $4.12 | $4.12 |
| April 2016 | $4.77 | $4.77 |
| March 2016 | $5.12 | $5.12 |
| February 2016 | $5.01 | $5.01 |
| January 2016 | $5.63 | $5.63 |
| December 2015 | $6.46 | $6.46 |
| November 2015 | $6.90 | $6.90 |
| October 2015 | $6.78 | $6.78 |
| September 2015 | $5.89 | $5.89 |
| August 2015 | $4.34 | $4.34 |
| July 2015 | $4.07 | $4.07 |
| June 2015 | $4.19 | $4.19 |
| May 2015 | $4.13 | $4.13 |
| April 2015 | $4.16 | $4.16 |
| March 2015 | $3.94 | $3.94 |
| February 2015 | $3.55 | $3.55 |
| January 2015 | $3.35 | $3.35 |
| December 2014 | $3.13 | $3.13 |
| November 2014 | $2.89 | $2.89 |
| October 2014 | $3.17 | $3.17 |
| September 2014 | $3.24 | $3.24 |
| August 2014 | $3.40 | $3.40 |
| July 2014 | $3.52 | $3.52 |
| June 2014 | $3.84 | $3.84 |
| May 2014 | $3.94 | $3.94 |
| April 2014 | $3.60 | $3.60 |
| March 2014 | $4.25 | $4.25 |
| February 2014 | $3.78 | $3.78 |
| January 2014 | $4.16 | $4.16 |
| December 2013 | $3.55 | $3.55 |
| November 2013 | $3.39 | $3.39 |
| October 2013 | $3.90 | $3.90 |
| September 2013 | $4 | $4 |
| August 2013 | $3.64 | $3.64 |
| July 2013 | $3.48 | $3.48 |
| June 2013 | $3.56 | $3.56 |
| May 2013 | $3.80 | $3.80 |
| April 2013 | $3.94 | $3.94 |
| March 2013 | $4.46 | $4.46 |
| February 2013 | $3.62 | $3.62 |
| January 2013 | $3.22 | $3.22 |
| December 2012 | $3.24 | $3.24 |
| November 2012 | $2.74 | $2.74 |
| October 2012 | $3.07 | $3.07 |
| September 2012 | $3.11 | $3.11 |
| August 2012 | $2.97 | $2.97 |
| July 2012 | $3.91 | $3.91 |
| June 2012 | $3.86 | $3.86 |
| May 2012 | $4.23 | $4.23 |
| April 2012 | $5.03 | $5.03 |
| March 2012 | $5.18 | $5.18 |
| February 2012 | $4.93 | $4.93 |
| January 2012 | $4.17 | $4.17 |
| December 2011 | $4.02 | $4.02 |
| November 2011 | $4.55 | $4.55 |
| October 2011 | $4.52 | $4.52 |
| September 2011 | $4.96 | $4.96 |
| August 2011 | $4.87 | $4.87 |
| July 2011 | $4.70 | $4.70 |
| June 2011 | $4.70 | $4.70 |
| May 2011 | $4.90 | $4.90 |
| April 2011 | $4.40 | $4.40 |
| March 2011 | $5.07 | $5.07 |
| February 2011 | $5.16 | $5.16 |
| January 2011 | $6.87 | $6.87 |
| December 2010 | $6.61 | $6.61 |
| November 2010 | $6.26 | $6.26 |
| October 2010 | $5.25 | $5.25 |
| September 2010 | $4.35 | $4.35 |
| August 2010 | $4.10 | $4.10 |
| July 2010 | $4.61 | $4.61 |
| June 2010 | $4.30 | $4.30 |
| May 2010 | $4.60 | $4.60 |
| April 2010 | $4.19 | $4.19 |
| March 2010 | $4.01 | $4.01 |
| February 2010 | $4.08 | $4.08 |
| January 2010 | $3.84 | $3.84 |
| December 2009 | $4.32 | $4.32 |
| November 2009 | $3.68 | $3.68 |
| October 2009 | $3.66 | $3.66 |
| September 2009 | $6.06 | $6.06 |
| August 2009 | $6.03 | $6.03 |
| July 2009 | $6.42 | $6.42 |
| June 2009 | $7.17 | $7.17 |
| May 2009 | $6.94 | $6.94 |
| April 2009 | $7.15 | $7.15 |
| March 2009 | $7.73 | $7.73 |
| February 2009 | $7.37 | $7.37 |
| January 2009 | $8.01 | $8.01 |
| December 2008 | $13.41 | $13.41 |
| November 2008 | $10.20 | $10.20 |
| October 2008 | $8.69 | $8.69 |
| September 2008 | $7.75 | $7.75 |
| August 2008 | $11.57 | $11.57 |
| July 2008 | $10.67 | $10.67 |
| June 2008 | $10.69 | $10.69 |
| May 2008 | $12.63 | $12.63 |
| April 2008 | $10.30 | $10.30 |
| March 2008 | $11.81 | $11.81 |
| February 2008 | $14.11 | $14.11 |
| January 2008 | $17.23 | $17.23 |
| December 2007 | $20.15 | $20.15 |
| November 2007 | $12.56 | $12.56 |
| October 2007 | $13.42 | $13.42 |
| September 2007 | $12.80 | $12.80 |
| August 2007 | $11.55 | $11.55 |
| July 2007 | $11.40 | $11.40 |
| June 2007 | $10.52 | $10.52 |
| May 2007 | $9.66 | $9.66 |
| April 2007 | $9.38 | $9.38 |
| March 2007 | $10.80 | $10.80 |
| February 2007 | $8.96 | $8.96 |
| January 2007 | $11.20 | $11.20 |
| December 2006 | $11.01 | $11.01 |
| November 2006 | $10.29 | $10.29 |
| October 2006 | $11.99 | $11.99 |
| September 2006 | $10.41 | $10.41 |
| August 2006 | $9.83 | $9.83 |
| July 2006 | $9.67 | $9.67 |
| June 2006 | $10.13 | $10.13 |
| May 2006 | $10.19 | $10.19 |
| April 2006 | $10.95 | $10.95 |
| March 2006 | $12.85 | $12.85 |
| February 2006 | $12.45 | $12.45 |
| January 2006 | $13.47 | $13.47 |
| December 2005 | $12 | $12 |
| November 2005 | $13.02 | $13.02 |
| October 2005 | $12.12 | $12.12 |
| September 2005 | $12.92 | $12.92 |
| August 2005 | $13.24 | $13.24 |
| July 2005 | $16.17 | $16.17 |
| June 2005 | $16.15 | $16.15 |
| May 2005 | $16.32 | $16.32 |
| April 2005 | $15.69 | $15.69 |
| March 2005 | $17.12 | $17.12 |
| February 2005 | $16.88 | $16.88 |
| January 2005 | $18.23 | $18.23 |
| December 2004 | $19.45 | $19.45 |
| November 2004 | $15.04 | $15.04 |
| October 2004 | $11.04 | $11.04 |
| September 2004 | $10.17 | $10.17 |
| August 2004 | $14.65 | $14.65 |
| July 2004 | $16.39 | $16.39 |
| June 2004 | $19.36 | $19.36 |
| May 2004 | $19.98 | $19.98 |
| April 2004 | $20.44 | $20.44 |
| March 2004 | $21.28 | $21.28 |
| February 2004 | $23 | $23 |
| January 2004 | $17.41 | $17.41 |
| December 2003 | $12.38 | $12.38 |
| November 2003 | $13.97 | $13.97 |
| October 2003 | $17.40 | $17.40 |
| September 2003 | $14.36 | $14.36 |
| August 2003 | $11.32 | $11.32 |
| July 2003 | $11.62 | $11.62 |
| June 2003 | $10 | $10 |
| May 2003 | $8.93 | $8.93 |
| April 2003 | $5.14 | $5.14 |
| March 2003 | $4.19 | $4.19 |
| February 2003 | $3.66 | $3.66 |
| January 2003 | $3.26 | $3.26 |
| December 2002 | $3.70 | $3.70 |
| November 2002 | $2.74 | $2.74 |
| October 2002 | $1.97 | $1.97 |
| September 2002 | $3.32 | $3.32 |
| August 2002 | $3.20 | $3.20 |
| July 2002 | $3.40 | $3.40 |
| June 2002 | $3.50 | $3.50 |
| May 2002 | $2.90 | $2.90 |
| April 2002 | $3.51 | $3.51 |
| March 2002 | $3.38 | $3.38 |
| February 2002 | $3.55 | $3.55 |
| January 2002 | $3.80 | $3.80 |
| December 2001 | $4.49 | $4.49 |
| November 2001 | $4.25 | $4.25 |
| October 2001 | $4.55 | $4.55 |
| September 2001 | $4.96 | $4.96 |
| August 2001 | $4.82 | $4.82 |
| July 2001 | $5.75 | $5.75 |
| June 2001 | $6.50 | $6.50 |
| May 2001 | $5.80 | $5.80 |
| April 2001 | $7 | $7 |
| March 2001 | $6.94 | $6.94 |
| February 2001 | $5.81 | $5.81 |
| January 2001 | $8.88 | $8.88 |
| December 2000 | $5.50 | $5.50 |
| November 2000 | $6.50 | $6.50 |
| October 2000 | $9.38 | $9.38 |
| September 2000 | $10.06 | $10.06 |
| August 2000 | $12.31 | $12.31 |
| July 2000 | $10.75 | $10.75 |
| June 2000 | $11.25 | $11.25 |
| May 2000 | $7.50 | $7.50 |
| April 2000 | $8.50 | $8.50 |
| March 2000 | $14 | $14 |
| February 2000 | $13.06 | $13.06 |
| January 2000 | $11.62 | $11.62 |
| December 1999 | $6.12 | $6.12 |
| November 1999 | $6.12 | $6.12 |
| October 1999 | $4.09 | $4.09 |
| September 1999 | $4 | $4 |
| August 1999 | $4.69 | $4.69 |
| July 1999 | $4.62 | $4.62 |
| June 1999 | $5.50 | $5.50 |
| May 1999 | $4.56 | $4.56 |
| April 1999 | $4.62 | $4.62 |
| March 1999 | $5.06 | $5.06 |
| February 1999 | $5.19 | $5.19 |
| January 1999 | $5.38 | $5.38 |
| December 1998 | $5.19 | $5.19 |
| November 1998 | $6.50 | $6.50 |
| October 1998 | $5.34 | $5.34 |
| September 1998 | $6 | $6 |
| August 1998 | $5.56 | $5.56 |
| July 1998 | $7.69 | $7.69 |
| June 1998 | $8.50 | $8.50 |
| May 1998 | $11.62 | $11.62 |
| April 1998 | $12.56 | $12.56 |
| March 1998 | $14.88 | $14.88 |
| February 1998 | $15.38 | $15.38 |
| January 1998 | $15.62 | $15.62 |
| December 1997 | $17 | $17 |
| November 1997 | $14.38 | $14.38 |
| October 1997 | $17.06 | $17.06 |
| September 1997 | $17.88 | $17.88 |
| August 1997 | $19.12 | $19.12 |
| July 1997 | $14 | $14 |
| June 1997 | $11.62 | $11.62 |
| May 1997 | $12.38 | $12.38 |
| April 1997 | $8.50 | $8.50 |
| March 1997 | $9.75 | $9.75 |
| February 1997 | $8.88 | $8.88 |
| January 1997 | $11.75 | $11.75 |
| December 1996 | $8.62 | $8.62 |
| November 1996 | $9.38 | $9.38 |
| October 1996 | $10.75 | $10.75 |
| September 1996 | $11.62 | $11.62 |
| August 1996 | $13.75 | $13.75 |
| July 1996 | $13.50 | $13.50 |
| June 1996 | $14.25 | $14.25 |
| May 1996 | $14.38 | $14.38 |
| April 1996 | $14.75 | $14.75 |
| March 1996 | $14.75 | $14.75 |
| February 1996 | $16.88 | $16.88 |
| January 1996 | $17 | $17 |
| December 1995 | $24 | $24 |
| November 1995 | $21.62 | $21.62 |
| October 1995 | $20.25 | $20.25 |
| September 1995 | $24.50 | $24.50 |
| August 1995 | $18.75 | $18.75 |
| July 1995 | $16.50 | $16.50 |
| June 1995 | $18.25 | $18.25 |
| May 1995 | $16.50 | $16.50 |
| April 1995 | $16.75 | $16.75 |
| March 1995 | $17.50 | $17.50 |
| February 1995 | $14.25 | $14.25 |
| January 1995 | $14 | $14 |
| December 1994 | $16 | $16 |
| November 1994 | $19.25 | $19.25 |
| October 1994 | $16.75 | $16.75 |
| September 1994 | $15.75 | $15.75 |
| August 1994 | $15.25 | $15.25 |
| July 1994 | $14.25 | $14.25 |
| June 1994 | $13.75 | $13.75 |
| May 1994 | $14 | $14 |
| April 1994 | $11.25 | $11.25 |
| March 1994 | $12 | $12 |
| February 1994 | $11.25 | $11.25 |
| January 1994 | $11.25 | $11.25 |
| December 1993 | $11.75 | $11.75 |
| November 1993 | $11 | $11 |
| October 1993 | $11 | $11 |
| September 1993 | $8.75 | $8.75 |
| August 1993 | $9.25 | $9.25 |
| July 1993 | $9.62 | $9.62 |
| June 1993 | $9 | $9 |
| May 1993 | $7 | $7 |
| April 1993 | $7.50 | $7.50 |
| March 1993 | $8.12 | $8.12 |
| February 1993 | $8.75 | $8.75 |
| January 1993 | $12.50 | $12.50 |
| December 1992 | $12.25 | $12.25 |
ULBI
Price: $8.73
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.44 USD
P/E Ratio: 37.44
Exchange: NGM
Sector: Industrials
Industry: Electrical Equipment & Parts
Volume: 2863
Ebitda: 8.5 millionMarket Capitalization: 142.1 million