Upland Software Inc (NQ: UPLD )

2.595 +0.045 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 2.550 2.605 2.470 2.595 165,161 +0.05(+1.76%)
Jun 20, 2024 2.500 2.570 2.462 2.550 154,465 +0.15(+6.25%)
Jun 18, 2024 2.550 2.670 2.400 2.400 146,656 -0.17(-6.61%)
Jun 17, 2024 2.660 2.665 2.480 2.570 202,995 -0.06(-2.28%)
Jun 14, 2024 2.630 2.655 2.590 2.630 118,576 +0.00(+0.00%)
Jun 13, 2024 2.570 2.700 2.570 2.630 205,160 +0.15(+6.05%)
Jun 12, 2024 2.500 2.700 2.480 2.480 170,625 +0.07(+2.90%)
Jun 11, 2024 2.460 2.465 2.355 2.410 128,579 -0.06(-2.43%)
Jun 10, 2024 2.490 2.539 2.370 2.470 143,667 -0.05(-1.98%)
Jun 07, 2024 2.550 2.640 2.470 2.520 134,171 -0.03(-1.18%)
Jun 06, 2024 2.660 2.710 2.550 2.550 168,805 -0.10(-3.77%)
Jun 05, 2024 2.570 2.710 2.520 2.650 193,130 +0.10(+3.92%)
Jun 04, 2024 2.750 2.760 2.530 2.550 220,515 -0.20(-7.27%)
Jun 03, 2024 2.780 2.890 2.725 2.750 240,925 +0.00(+0.00%)
May 31, 2024 2.880 2.955 2.660 2.750 379,130 -0.16(-5.50%)
May 30, 2024 2.980 3.095 2.885 2.910 244,935 -0.13(-4.28%)
May 29, 2024 2.830 3.098 2.830 3.040 503,607 +0.29(+10.55%)
May 28, 2024 2.910 2.990 2.710 2.750 203,707 -0.19(-6.46%)
May 24, 2024 2.800 3.020 2.800 2.940 378,545 +0.12(+4.26%)
May 23, 2024 2.890 2.930 2.790 2.820 152,609 -0.02(-0.70%)
May 22, 2024 2.710 2.840 2.610 2.840 233,785 +0.16(+5.97%)
May 21, 2024 2.770 2.860 2.660 2.680 122,963 -0.11(-3.94%)
May 20, 2024 2.770 2.835 2.710 2.790 110,139 +0.01(+0.36%)
May 17, 2024 2.820 2.920 2.775 2.780 168,219 -0.07(-2.46%)
May 16, 2024 2.770 2.935 2.770 2.850 237,599 +0.07(+2.52%)
May 15, 2024 3.010 3.048 2.780 2.780 357,520 -0.19(-6.40%)
May 14, 2024 2.970 3.240 2.970 2.970 479,373 +0.04(+1.37%)
May 13, 2024 2.810 3.060 2.800 2.930 395,203 +0.13(+4.64%)
May 10, 2024 2.970 3.010 2.710 2.800 426,252 -0.17(-5.72%)
May 09, 2024 2.940 3.120 2.863 2.970 373,151 +0.03(+0.85%)
May 08, 2024 3.350 3.350 2.880 2.945 516,125 -0.42(-12.35%)
May 07, 2024 3.150 3.550 2.990 3.360 1,600,764 +0.17(+5.33%)
May 06, 2024 2.570 3.550 2.500 3.190 5,291,228 +0.60(+23.17%)
May 03, 2024 2.340 3.630 2.230 2.590 20,311,482 +0.57(+28.22%)
May 02, 2024 2.090 2.090 1.895 2.020 392,419 -0.03(-1.46%)
May 01, 2024 2.180 2.335 2.040 2.050 264,947 -0.11(-5.09%)
Apr 30, 2024 2.260 2.310 2.150 2.160 76,817 -0.10(-4.42%)
Apr 29, 2024 2.250 2.290 2.240 2.260 63,100 +0.06(+2.73%)
Apr 26, 2024 2.200 2.235 2.160 2.200 67,085 +0.04(+1.85%)
Apr 25, 2024 2.350 2.355 2.135 2.160 137,541 -0.08(-3.79%)
Apr 24, 2024 2.220 2.280 2.158 2.245 109,491 +0.04(+1.58%)
Apr 23, 2024 2.250 2.325 2.210 2.210 104,202 -0.06(-2.64%)
Apr 22, 2024 2.200 2.310 2.174 2.270 157,699 +0.11(+5.09%)
Apr 19, 2024 2.320 2.320 2.085 2.160 214,821 -0.16(-6.90%)
Apr 18, 2024 2.340 2.355 2.285 2.320 89,346 +0.01(+0.43%)
Apr 17, 2024 2.270 2.370 2.245 2.310 133,913 +0.07(+3.12%)
Apr 16, 2024 2.280 2.340 2.155 2.240 172,803 -0.07(-3.03%)
Apr 15, 2024 2.520 2.565 2.235 2.310 180,920 -0.21(-8.33%)
Apr 12, 2024 2.790 2.790 2.520 2.520 94,201 -0.26(-9.35%)
Apr 11, 2024 2.860 2.969 2.705 2.780 114,614 -0.09(-3.14%)
Apr 10, 2024 3.100 3.110 2.780 2.870 176,241 -0.16(-5.28%)
Apr 09, 2024 2.890 3.120 2.890 3.030 141,921 +0.16(+5.57%)
Apr 08, 2024 2.890 2.940 2.818 2.870 63,945 -0.02(-0.69%)
Apr 05, 2024 2.830 2.905 2.790 2.890 97,507 +0.02(+0.70%)
Apr 04, 2024 2.880 2.980 2.825 2.870 86,763 +0.03(+1.06%)
Apr 03, 2024 2.810 2.950 2.805 2.840 143,221 -0.02(-0.70%)
Apr 02, 2024 2.860 2.895 2.785 2.860 112,693 -0.03(-1.04%)
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.