Upland Software, Inc. - Common Stock (NQ: UPLD )

4.480 +0.390 (+9.54%)

Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	4.100	4.610	4.100	4.480	281,168	+0.39(+9.54%)
Dec 23, 2024	4.280	4.290	3.971	4.090	551,410	-0.24(-5.54%)
Dec 20, 2024	4.580	4.670	4.250	4.330	549,081	-0.25(-5.46%)
Dec 19, 2024	4.610	4.870	4.431	4.580	381,369	+0.06(+1.33%)
Dec 18, 2024	5.120	5.250	4.380	4.520	894,544	-0.53(-10.50%)
Dec 17, 2024	4.510	5.060	4.370	5.050	672,936	+0.54(+11.97%)
Dec 16, 2024	4.420	4.900	4.351	4.510	1,020,223	+0.39(+9.47%)
Dec 13, 2024	4.780	4.850	4.030	4.120	918,089	-0.62(-13.08%)
Dec 12, 2024	5.240	5.412	4.680	4.740	631,838	-0.56(-10.57%)
Dec 11, 2024	5.470	5.640	4.938	5.300	1,078,253	-0.01(-0.19%)
Dec 10, 2024	4.850	5.420	4.620	5.310	766,850	+0.42(+8.59%)
Dec 09, 2024	4.550	4.990	4.290	4.890	888,434	+0.44(+9.89%)
Dec 06, 2024	4.430	4.940	4.310	4.450	834,280	+0.13(+3.01%)
Dec 05, 2024	3.960	4.490	3.960	4.320	701,494	+0.32(+8.00%)
Dec 04, 2024	4.420	4.480	3.650	4.000	1,178,531	-0.37(-8.47%)
Dec 03, 2024	3.920	4.380	3.710	4.370	474,682	+0.54(+14.10%)
Dec 02, 2024	3.770	3.890	3.570	3.830	465,351	+0.16(+4.36%)
Nov 29, 2024	3.750	3.830	3.490	3.670	405,058	-0.02(-0.54%)
Nov 27, 2024	3.860	3.925	3.550	3.690	450,009	-0.18(-4.65%)
Nov 26, 2024	3.780	4.390	3.750	3.870	631,288	+0.12(+3.20%)
Nov 25, 2024	3.440	4.010	3.440	3.750	984,459	+0.43(+12.95%)
Nov 22, 2024	3.280	3.500	3.280	3.320	470,742	+0.04(+1.22%)
Nov 21, 2024	3.850	3.860	3.120	3.280	589,469	-0.33(-9.14%)
Nov 20, 2024	3.220	3.862	3.100	3.610	545,948	+0.43(+13.52%)
Nov 19, 2024	3.200	3.337	2.872	3.180	431,450	-0.02(-0.63%)
Nov 18, 2024	2.710	3.430	2.710	3.200	1,059,181	+0.67(+26.48%)
Nov 15, 2024	2.530	2.570	2.480	2.530	102,016	-0.03(-1.17%)
Nov 14, 2024	2.600	2.620	2.460	2.560	217,120	-0.08(-3.03%)
Nov 13, 2024	2.740	2.740	2.600	2.640	243,572	-0.09(-3.30%)
Nov 12, 2024	2.820	2.950	2.690	2.730	217,432	+0.00(+0.00%)
Nov 11, 2024	2.610	2.870	2.590	2.730	315,664	+0.15(+5.61%)
Nov 08, 2024	2.380	2.806	2.380	2.585	430,994	+0.35(+15.92%)
Nov 07, 2024	2.250	2.330	2.210	2.230	198,804	+0.01(+0.45%)
Nov 06, 2024	2.300	2.300	2.190	2.220	129,674	-0.04(-1.77%)
Nov 05, 2024	2.260	2.280	2.183	2.260	72,283	+0.06(+2.73%)
Nov 04, 2024	2.120	2.200	2.120	2.200	61,813	+0.07(+3.29%)
Nov 01, 2024	2.200	2.200	2.120	2.130	68,031	-0.03(-1.39%)
Oct 31, 2024	2.330	2.376	2.150	2.160	111,393	-0.18(-7.69%)
Oct 30, 2024	2.200	2.345	2.190	2.340	52,980	+0.14(+6.36%)
Oct 29, 2024	2.180	2.210	2.180	2.200	175,488	-0.03(-1.35%)
Oct 28, 2024	2.190	2.280	2.190	2.230	66,049	+0.06(+2.76%)
Oct 25, 2024	2.200	2.210	2.110	2.170	80,023	-0.02(-0.91%)
Oct 24, 2024	2.210	2.240	2.180	2.190	106,788	-0.01(-0.45%)
Oct 23, 2024	2.290	2.290	2.170	2.200	110,460	-0.05(-2.22%)
Oct 22, 2024	2.300	2.340	2.230	2.250	96,188	-0.06(-2.60%)
Oct 21, 2024	2.340	2.390	2.280	2.310	62,685	-0.04(-1.70%)
Oct 18, 2024	2.410	2.470	2.295	2.350	142,973	-0.07(-2.89%)
Oct 17, 2024	2.460	2.480	2.410	2.420	49,424	-0.04(-1.63%)
Oct 16, 2024	2.410	2.470	2.400	2.460	57,433	+0.04(+1.65%)
Oct 15, 2024	2.360	2.450	2.340	2.420	73,474	+0.06(+2.54%)
Oct 14, 2024	2.420	2.430	2.320	2.360	98,578	-0.06(-2.48%)
Oct 11, 2024	2.480	2.520	2.410	2.420	43,668	-0.06(-2.42%)
Oct 10, 2024	2.400	2.490	2.375	2.480	44,532	+0.05(+2.06%)
Oct 09, 2024	2.400	2.460	2.360	2.430	71,858	+0.05(+2.10%)
Oct 08, 2024	2.450	2.470	2.320	2.380	141,950	-0.05(-2.06%)
Oct 07, 2024	2.520	2.640	2.410	2.430	148,125	-0.22(-8.30%)
Oct 04, 2024	2.750	2.760	2.640	2.650	110,262	-0.10(-3.64%)
Oct 03, 2024	2.600	2.850	2.585	2.750	183,828	+0.16(+6.18%)
Oct 02, 2024	2.350	2.590	2.330	2.590	91,585	+0.23(+9.75%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.