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 Upexi, Inc. - Common Stock (NQ: UPXI ) 0.1902 -0.0042 (-2.16%) Streaming Delayed Price Updated: 10:53 AM EDT, Aug 22, 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 (%) Aug 21, 2024 0.1888 0.2000 0.1888 0.1944 66,898 +0.01(+4.46%) Aug 20, 2024 0.1900 0.1965 0.1810 0.1861 155,268 -0.00(-1.53%) Aug 19, 2024 0.1953 0.1999 0.1817 0.1890 112,508 -0.01(-5.22%) Aug 16, 2024 0.1990 0.2000 0.1950 0.1994 59,185 +0.00(+2.10%) Aug 15, 2024 0.2040 0.2114 0.1900 0.1953 117,064 -0.01(-3.98%) Aug 14, 2024 0.2149 0.2194 0.2008 0.2034 62,140 -0.01(-3.60%) Aug 13, 2024 0.2075 0.2200 0.1940 0.2110 72,051 +0.01(+3.94%) Aug 12, 2024 0.1949 0.2300 0.1879 0.2030 231,778 +0.01(+3.89%) Aug 09, 2024 0.2000 0.2200 0.1903 0.1954 228,316 -0.01(-5.51%) Aug 08, 2024 0.2193 0.2199 0.1850 0.2068 233,174 -0.02(-8.54%) Aug 07, 2024 0.2318 0.2509 0.2010 0.2261 536,440 -0.01(-5.40%) Aug 06, 2024 0.2391 0.2800 0.2300 0.2390 2,019,685 -0.04(-14.64%) Aug 05, 2024 0.2510 0.5464 0.2510 0.2800 51,535,064 +0.00(+1.08%) Aug 02, 2024 0.3300 0.3300 0.2703 0.2770 49,585 -0.06(-18.48%) Aug 01, 2024 0.3500 0.3537 0.3136 0.3398 23,436 -0.01(-2.02%) Jul 31, 2024 0.3564 0.3673 0.3302 0.3468 55,322 -0.00(-0.89%) Jul 30, 2024 0.3602 0.3780 0.3302 0.3499 91,175 -0.01(-2.83%) Jul 29, 2024 0.3858 0.4000 0.3491 0.3601 28,384 -0.04(-10.40%) Jul 26, 2024 0.4146 0.4199 0.3700 0.4019 29,347 -0.01(-3.11%) Jul 25, 2024 0.3700 0.4169 0.3700 0.4148 39,012 +0.02(+4.38%) Jul 24, 2024 0.3900 0.4077 0.3412 0.3974 66,658 -0.02(-4.68%) Jul 23, 2024 0.4050 0.4198 0.3900 0.4169 41,052 -0.00(-0.50%) Jul 22, 2024 0.4300 0.4300 0.4030 0.4190 15,070 +0.01(+2.07%) Jul 19, 2024 0.4020 0.4298 0.4020 0.4105 7,022 -0.00(-0.29%) Jul 18, 2024 0.4032 0.4200 0.4032 0.4117 11,125 -0.01(-1.98%) Jul 17, 2024 0.4100 0.4200 0.4020 0.4200 24,910 +0.00(+0.00%) Jul 16, 2024 0.4299 0.4450 0.4141 0.4200 54,371 -0.01(-2.33%) Jul 15, 2024 0.4400 0.4500 0.4236 0.4300 48,491 -0.02(-3.37%) Jul 12, 2024 0.4170 0.4490 0.4010 0.4450 87,677 +0.04(+10.53%) Jul 11, 2024 0.3936 0.4300 0.3936 0.4026 27,562 -0.01(-1.80%) Jul 10, 2024 0.3810 0.4317 0.3810 0.4100 37,297 +0.02(+5.10%) Jul 09, 2024 0.3898 0.4800 0.3898 0.3901 165,774 +0.00(+0.05%) Jul 08, 2024 0.3948 0.4100 0.3817 0.3899 17,047 -0.00(-1.27%) Jul 05, 2024 0.3940 0.3988 0.3750 0.3949 31,454 -0.01(-3.16%) Jul 03, 2024 0.4060 0.4159 0.3741 0.4078 127,634 -0.04(-9.58%) Jul 02, 2024 0.3795 0.4990 0.3700 0.4510 1,066,127 +0.07(+18.68%) Jul 01, 2024 0.3402 0.4099 0.3402 0.3800 16,425 +0.02(+5.26%) Jun 28, 2024 0.4200 0.4497 0.3500 0.3610 46,196 -0.05(-12.59%) Jun 27, 2024 0.3900 0.4299 0.3900 0.4130 23,527 +0.01(+3.28%) Jun 26, 2024 0.4000 0.4378 0.3910 0.3999 59,009 -0.05(-11.03%) Jun 25, 2024 0.4490 0.4803 0.4399 0.4495 23,532 -0.01(-2.28%) Jun 24, 2024 0.4380 0.4601 0.4380 0.4600 9,346 +0.01(+1.88%) Jun 21, 2024 0.4120 0.4672 0.4120 0.4515 52,398 +0.03(+7.76%) Jun 20, 2024 0.4002 0.4409 0.3661 0.4190 130,459 +0.02(+4.72%) Jun 18, 2024 0.4200 0.4698 0.4000 0.4001 44,526 -0.05(-10.69%) Jun 17, 2024 0.4362 0.4779 0.4216 0.4480 19,048 -0.00(-0.49%) Jun 14, 2024 0.5089 0.5089 0.4500 0.4502 103,326 -0.03(-6.42%) Jun 13, 2024 0.4810 0.5300 0.4800 0.4811 28,865 +0.00(+0.23%) Jun 12, 2024 0.5000 0.5400 0.4779 0.4800 60,236 -0.01(-2.16%) Jun 11, 2024 0.4801 0.5200 0.4800 0.4906 20,363 +0.01(+2.21%) Jun 10, 2024 0.4800 0.5178 0.4800 0.4800 90,869 -0.01(-1.82%) Jun 07, 2024 0.4800 0.5099 0.4800 0.4889 26,713 +0.01(+1.33%) Jun 06, 2024 0.5105 0.5200 0.4721 0.4825 52,253 -0.02(-3.75%) Jun 05, 2024 0.5385 0.5697 0.4900 0.5013 23,665 -0.02(-3.98%) Jun 04, 2024 0.5500 0.5574 0.4901 0.5221 39,955 -0.02(-3.17%) 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.