Skip to main content

Upland Software Inc (NQ: UPLD )

2.800 -0.170 (-5.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.74 47.90 46.74 47.19 212,786 +0.61(+1.31%)
Mar 30, 2021 45.80 47.08 45.00 46.58 155,266 +0.21(+0.45%)
Mar 29, 2021 48.09 48.44 45.84 46.37 232,030 -1.61(-3.36%)
Mar 26, 2021 46.56 48.06 46.45 47.98 220,800 +1.37(+2.94%)
Mar 25, 2021 46.33 46.90 45.36 46.61 245,486 -0.18(-0.38%)
Mar 24, 2021 48.06 48.15 46.50 46.79 179,716 -1.13(-2.36%)
Mar 23, 2021 48.94 49.40 47.78 47.92 87,028 -0.95(-1.94%)
Mar 22, 2021 48.90 49.48 48.21 48.87 133,419 +0.24(+0.49%)
Mar 19, 2021 47.24 48.97 47.14 48.63 307,400 +1.38(+2.92%)
Mar 18, 2021 48.13 48.31 47.22 47.25 149,618 -1.60(-3.28%)
Mar 17, 2021 47.67 48.94 47.14 48.85 153,525 +0.40(+0.83%)
Mar 16, 2021 48.75 50.15 47.72 48.45 228,459 -0.20(-0.41%)
Mar 15, 2021 48.68 49.39 48.12 48.65 132,234 -0.04(-0.08%)
Mar 12, 2021 48.72 49.53 47.91 48.69 264,500 -0.75(-1.52%)
Mar 11, 2021 47.94 49.50 47.50 49.44 403,672 +2.76(+5.91%)
Mar 10, 2021 47.97 48.20 45.49 46.68 271,256 -0.54(-1.14%)
Mar 09, 2021 45.00 47.70 44.94 47.22 184,873 +2.80(+6.30%)
Mar 08, 2021 44.53 47.38 44.42 44.42 166,364 -1.80(-3.89%)
Mar 05, 2021 47.47 47.59 43.36 46.22 378,700 -0.40(-0.86%)
Mar 04, 2021 47.94 48.85 46.53 46.62 340,514 -1.64(-3.40%)
Mar 03, 2021 49.82 50.34 46.44 48.26 258,659 -1.76(-3.52%)
Mar 02, 2021 50.44 50.97 49.73 50.02 192,448 -0.44(-0.87%)
Mar 01, 2021 49.68 51.57 49.12 50.46 424,164 +1.03(+2.08%)
Feb 26, 2021 47.93 50.16 47.10 49.43 326,500 +1.82(+3.82%)
Feb 25, 2021 49.25 52.00 47.41 47.61 505,947 -1.68(-3.41%)
Feb 24, 2021 47.41 49.73 47.07 49.29 233,425 +1.82(+3.83%)
Feb 23, 2021 47.85 48.43 45.88 47.47 376,652 -1.38(-2.82%)
Feb 22, 2021 51.06 51.48 48.53 48.85 233,765 -3.04(-5.86%)
Feb 19, 2021 50.22 52.00 50.20 51.89 295,000 +1.88(+3.76%)
Feb 18, 2021 49.78 50.44 49.31 50.01 212,212 +0.10(+0.20%)
Feb 17, 2021 48.78 50.00 47.66 49.91 213,973 +0.59(+1.20%)
Feb 16, 2021 50.46 50.99 48.36 49.32 239,680 -1.14(-2.26%)
Feb 12, 2021 50.65 51.53 50.26 50.46 196,200 +0.28(+0.56%)
Feb 11, 2021 50.55 51.38 50.16 50.18 201,701 +0.09(+0.18%)
Feb 10, 2021 50.23 50.66 49.13 50.09 240,910 +0.21(+0.42%)
Feb 09, 2021 49.67 50.95 49.25 49.88 277,071 +0.60(+1.22%)
Feb 08, 2021 51.00 51.02 49.01 49.28 321,304 -1.72(-3.37%)
Feb 05, 2021 50.50 51.01 49.88 51.00 183,100 +0.94(+1.88%)
Feb 04, 2021 49.89 50.15 49.36 50.06 143,987 +0.49(+0.99%)
Feb 03, 2021 49.93 50.10 48.66 49.57 123,084 -0.31(-0.62%)
Feb 02, 2021 50.00 50.67 49.47 49.88 236,448 +0.42(+0.85%)
Feb 01, 2021 48.23 49.96 48.18 49.46 209,262 +1.77(+3.71%)
Jan 29, 2021 49.00 49.95 47.64 47.69 172,400 -1.40(-2.85%)
Jan 28, 2021 48.49 49.78 47.99 49.09 228,292 +1.11(+2.31%)
Jan 27, 2021 48.39 50.01 47.50 47.98 252,687 -1.12(-2.28%)
Jan 26, 2021 48.87 49.78 48.25 49.10 281,925 +0.58(+1.20%)
Jan 25, 2021 50.24 50.50 48.20 48.52 355,504 -1.34(-2.69%)
Jan 22, 2021 48.16 50.00 48.01 49.86 330,400 +1.05(+2.15%)
Jan 21, 2021 49.63 50.00 48.04 48.81 357,719 +0.00(+0.00%)
Jan 20, 2021 47.91 49.67 47.71 48.81 349,323 +1.69(+3.59%)
Jan 19, 2021 46.20 47.47 46.02 47.12 351,627 +1.56(+3.42%)
Jan 15, 2021 46.50 47.13 45.03 45.56 401,300 -0.74(-1.60%)
Jan 14, 2021 47.00 47.86 46.11 46.30 193,027 -0.32(-0.69%)
Jan 13, 2021 47.52 47.81 46.33 46.62 170,487 -0.71(-1.50%)
Jan 12, 2021 46.35 47.65 45.78 47.33 139,078 +1.29(+2.80%)
Jan 11, 2021 47.17 47.65 45.58 46.04 174,886 -1.47(-3.09%)
Jan 08, 2021 47.99 49.13 47.07 47.51 257,900 -0.07(-0.15%)
Jan 07, 2021 46.54 48.74 46.54 47.58 302,458 +1.72(+3.75%)
Jan 06, 2021 45.08 46.72 44.93 45.86 232,861 +0.06(+0.13%)
Jan 05, 2021 45.77 46.36 45.11 45.80 158,435 -0.03(-0.07%)
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.