Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Upland Software Inc (NQ: UPLD ) 2.750 -0.160 (-5.50%) Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 30, 2022 8.320 8.390 8.130 8.130 276,596 -0.21(-2.52%) Sep 29, 2022 8.450 8.540 8.230 8.340 382,702 -0.30(-3.47%) Sep 28, 2022 8.530 8.780 8.450 8.640 330,639 +0.18(+2.13%) Sep 27, 2022 8.350 8.640 8.320 8.460 312,420 +0.27(+3.30%) Sep 26, 2022 8.070 8.420 7.880 8.190 1,138,375 +0.07(+0.86%) Sep 23, 2022 8.160 8.290 8.035 8.120 590,292 -0.14(-1.69%) Sep 22, 2022 8.340 8.420 8.100 8.260 322,443 -0.16(-1.90%) Sep 21, 2022 8.660 8.820 8.390 8.420 398,330 -0.32(-3.66%) Sep 20, 2022 9.080 9.180 8.710 8.740 443,984 -0.51(-5.51%) Sep 19, 2022 9.310 9.640 9.190 9.250 524,847 -0.13(-1.39%) Sep 16, 2022 9.590 9.590 9.200 9.380 757,342 -0.28(-2.90%) Sep 15, 2022 9.560 9.770 9.480 9.660 754,155 +0.02(+0.21%) Sep 14, 2022 9.750 9.790 9.560 9.640 385,438 -0.09(-0.92%) Sep 13, 2022 9.750 9.890 9.570 9.730 380,849 -0.38(-3.76%) Sep 12, 2022 10.27 10.39 10.01 10.11 646,650 +0.03(+0.30%) Sep 09, 2022 9.970 10.28 9.830 10.08 319,989 +0.21(+2.13%) Sep 08, 2022 9.780 9.930 9.665 9.870 227,892 -0.06(-0.60%) Sep 07, 2022 9.350 9.960 9.275 9.930 310,857 +0.46(+4.86%) Sep 06, 2022 9.750 9.908 9.270 9.470 735,906 -0.37(-3.76%) Sep 02, 2022 9.880 10.12 9.620 9.840 305,569 +0.09(+0.92%) Sep 01, 2022 10.44 10.44 9.320 9.750 737,237 -0.72(-6.88%) Aug 31, 2022 10.67 10.73 10.00 10.47 857,764 -0.18(-1.69%) Aug 30, 2022 11.12 11.12 10.32 10.65 417,854 -0.27(-2.47%) Aug 29, 2022 11.09 11.41 10.90 10.92 324,619 -0.24(-2.15%) Aug 26, 2022 11.40 11.88 11.05 11.16 704,050 -0.02(-0.18%) Aug 25, 2022 11.08 11.36 11.04 11.18 333,988 +0.17(+1.54%) Aug 24, 2022 11.18 11.46 10.99 11.01 306,826 -0.02(-0.18%) Aug 23, 2022 11.17 11.69 11.02 11.03 351,804 -0.15(-1.34%) Aug 22, 2022 10.65 11.20 10.60 11.18 434,246 +0.44(+4.10%) Aug 19, 2022 10.90 10.90 10.60 10.74 338,303 -0.32(-2.89%) Aug 18, 2022 11.02 11.24 10.82 11.06 695,597 +0.01(+0.09%) Aug 17, 2022 11.83 11.85 11.02 11.05 258,008 -0.82(-6.91%) Aug 16, 2022 11.71 11.94 11.56 11.87 905,686 +0.70(+6.27%) Aug 15, 2022 11.30 11.42 11.01 11.17 211,807 -0.18(-1.59%) Aug 12, 2022 11.22 11.38 11.05 11.35 347,294 +0.11(+0.98%) Aug 11, 2022 11.64 11.76 11.23 11.24 402,400 -0.17(-1.49%) Aug 10, 2022 11.55 11.84 11.38 11.41 493,755 +0.14(+1.24%) Aug 09, 2022 11.78 11.78 11.07 11.27 289,911 -0.51(-4.33%) Aug 08, 2022 11.73 12.20 11.54 11.78 414,118 +0.18(+1.55%) Aug 05, 2022 11.90 12.15 11.46 11.60 470,914 -0.44(-3.65%) Aug 04, 2022 12.07 12.83 11.15 12.04 600,295 +0.12(+1.01%) Aug 03, 2022 11.66 12.09 11.63 11.92 313,833 +0.41(+3.56%) Aug 02, 2022 11.16 11.63 11.16 11.51 307,090 +0.34(+3.04%) Aug 01, 2022 11.19 11.34 10.91 11.17 369,064 -0.15(-1.33%) Jul 29, 2022 11.40 11.67 11.17 11.32 224,108 -0.10(-0.88%) Jul 28, 2022 11.01 11.48 11.01 11.42 291,009 +0.23(+2.06%) Jul 27, 2022 11.48 11.48 10.99 11.19 155,408 -0.04(-0.36%) Jul 26, 2022 11.26 11.40 10.82 11.23 246,003 -0.04(-0.35%) Jul 25, 2022 11.78 11.95 11.14 11.27 367,631 -0.48(-4.09%) Jul 22, 2022 12.80 12.80 11.71 11.75 163,772 -1.11(-8.63%) Jul 21, 2022 12.59 13.35 12.50 12.86 144,595 +0.30(+2.39%) Jul 20, 2022 12.02 12.97 12.01 12.56 340,518 +0.61(+5.10%) Jul 19, 2022 12.36 12.36 11.74 11.95 210,028 -0.11(-0.91%) Jul 18, 2022 12.07 12.59 11.90 12.06 503,199 +0.29(+2.46%) Jul 15, 2022 12.73 12.73 11.52 11.77 686,292 -0.70(-5.61%) Jul 14, 2022 13.52 13.55 12.43 12.47 244,179 -1.04(-7.70%) Jul 13, 2022 13.60 13.88 13.38 13.51 138,977 -0.40(-2.88%) Jul 12, 2022 13.86 14.07 13.74 13.91 110,205 +0.04(+0.29%) Jul 11, 2022 14.50 14.50 13.84 13.87 137,642 -0.77(-5.26%) Jul 08, 2022 14.72 14.86 14.45 14.64 121,004 -0.21(-1.41%) Jul 07, 2022 14.72 14.91 14.70 14.85 145,329 +0.28(+1.92%) Jul 06, 2022 15.25 15.44 14.57 14.57 141,825 -0.66(-4.33%) Jul 05, 2022 14.83 15.26 14.50 15.23 240,264 +0.23(+1.53%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.