Upland Software Inc (NQ: UPLD )

3.090 +0.050 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.990 3.850 2.990 3.550 1,389,451 +0.61(+20.75%)
Aug 30, 2023 2.700 2.970 2.660 2.940 250,018 +0.23(+8.49%)
Aug 29, 2023 2.610 2.745 2.585 2.710 219,685 +0.10(+3.83%)
Aug 28, 2023 2.530 2.630 2.510 2.610 214,358 +0.08(+3.16%)
Aug 25, 2023 2.590 2.600 2.504 2.530 131,171 -0.03(-1.17%)
Aug 24, 2023 2.770 2.770 2.545 2.560 235,090 -0.18(-6.57%)
Aug 23, 2023 2.570 2.750 2.550 2.740 142,633 +0.18(+7.03%)
Aug 22, 2023 2.520 2.615 2.490 2.560 162,325 +0.06(+2.61%)
Aug 21, 2023 2.510 2.570 2.425 2.495 212,413 -0.01(-0.60%)
Aug 18, 2023 2.540 2.560 2.470 2.510 187,501 -0.05(-1.95%)
Aug 17, 2023 2.630 2.680 2.540 2.560 287,850 -0.08(-3.03%)
Aug 16, 2023 2.790 2.870 2.620 2.640 327,071 -0.15(-5.38%)
Aug 15, 2023 2.980 3.005 2.760 2.790 615,670 -0.24(-7.92%)
Aug 14, 2023 2.960 3.050 2.890 3.030 216,090 +0.09(+3.06%)
Aug 11, 2023 2.930 3.000 2.825 2.940 580,756 -0.03(-1.01%)
Aug 10, 2023 3.010 3.080 2.910 2.970 221,312 +0.01(+0.34%)
Aug 09, 2023 3.130 3.140 2.950 2.960 249,938 -0.18(-5.73%)
Aug 08, 2023 3.230 3.230 3.120 3.140 347,997 -0.14(-4.27%)
Aug 07, 2023 3.400 3.425 3.170 3.280 243,704 -0.08(-2.38%)
Aug 04, 2023 3.250 3.505 3.039 3.360 427,773 -0.07(-2.04%)
Aug 03, 2023 3.510 3.550 3.425 3.430 195,147 -0.09(-2.56%)
Aug 02, 2023 3.790 3.790 3.490 3.520 200,326 -0.27(-7.12%)
Aug 01, 2023 3.870 3.960 3.750 3.790 260,928 -0.16(-4.05%)
Jul 31, 2023 3.800 3.985 3.760 3.950 175,336 +0.20(+5.33%)
Jul 28, 2023 3.570 3.765 3.570 3.750 164,448 +0.19(+5.34%)
Jul 27, 2023 3.850 3.875 3.550 3.560 161,828 -0.23(-6.07%)
Jul 26, 2023 3.700 3.870 3.680 3.790 188,758 +0.06(+1.61%)
Jul 25, 2023 3.770 3.905 3.730 3.730 230,223 -0.04(-1.06%)
Jul 24, 2023 3.950 3.970 3.700 3.770 236,598 -0.11(-2.84%)
Jul 21, 2023 4.000 4.220 3.870 3.880 228,954 -0.08(-2.02%)
Jul 20, 2023 4.070 4.170 3.960 3.960 296,758 -0.16(-3.88%)
Jul 19, 2023 4.340 4.520 4.115 4.120 384,322 -0.21(-4.85%)
Jul 18, 2023 4.370 4.400 4.260 4.330 176,379 -0.05(-1.14%)
Jul 17, 2023 4.370 4.550 4.335 4.380 296,778 +0.01(+0.23%)
Jul 14, 2023 4.540 4.540 4.295 4.370 168,330 -0.15(-3.32%)
Jul 13, 2023 4.380 4.540 4.320 4.520 180,301 +0.17(+3.91%)
Jul 12, 2023 4.610 4.610 4.240 4.350 215,579 -0.13(-2.90%)
Jul 11, 2023 4.440 4.510 4.290 4.480 321,519 +0.05(+1.13%)
Jul 10, 2023 4.310 4.450 4.210 4.430 342,066 +0.14(+3.26%)
Jul 07, 2023 3.920 4.350 3.870 4.290 533,770 +0.37(+9.44%)
Jul 06, 2023 3.910 3.965 3.701 3.920 397,432 -0.08(-2.00%)
Jul 05, 2023 3.670 4.040 3.630 4.000 486,638 +0.28(+7.53%)
Jul 03, 2023 3.610 3.740 3.590 3.720 145,506 +0.12(+3.33%)
Jun 30, 2023 3.670 3.760 3.545 3.600 319,271 -0.02(-0.55%)
Jun 29, 2023 3.360 3.620 3.360 3.620 259,913 +0.27(+8.06%)
Jun 28, 2023 3.350 3.355 3.260 3.350 218,467 -0.01(-0.30%)
Jun 27, 2023 3.400 3.460 3.250 3.360 322,906 -0.04(-1.18%)
Jun 26, 2023 3.220 3.610 3.220 3.400 517,246 +0.17(+5.26%)
Jun 23, 2023 3.050 3.270 3.050 3.230 4,906,718 +0.13(+4.19%)
Jun 22, 2023 3.090 3.130 2.960 3.100 397,433 +0.00(+0.00%)
Jun 21, 2023 3.360 3.360 3.090 3.100 391,280 -0.26(-7.74%)
Jun 20, 2023 3.420 3.460 3.221 3.360 496,789 -0.17(-4.82%)
Jun 16, 2023 3.660 3.660 3.440 3.530 796,280 -0.09(-2.49%)
Jun 15, 2023 3.600 3.650 3.560 3.620 359,416 -0.01(-0.28%)
Jun 14, 2023 3.670 3.670 3.545 3.630 349,704 -0.05(-1.36%)
Jun 13, 2023 3.390 3.690 3.390 3.680 402,709 +0.29(+8.55%)
Jun 12, 2023 3.300 3.405 3.280 3.390 225,018 +0.07(+2.11%)
Jun 09, 2023 3.270 3.360 3.250 3.320 252,137 +0.07(+2.15%)
Jun 08, 2023 3.400 3.429 3.250 3.250 414,256 -0.17(-4.97%)
Jun 07, 2023 3.350 3.440 3.330 3.420 279,405 +0.08(+2.40%)
Jun 06, 2023 3.180 3.460 3.120 3.340 322,758 +0.15(+4.70%)
Jun 05, 2023 3.270 3.270 3.100 3.190 208,222 -0.09(-2.74%)
Jun 02, 2023 3.080 3.315 3.070 3.280 374,470 +0.28(+9.33%)
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.