Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Upland Software Inc (NQ: UPLD )

2.780 -0.070 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.050 8.100 7.560 7.620 10,701 -0.48(-5.93%)
May 28, 2015 7.650 8.100 7.650 8.100 10,112 +0.35(+4.52%)
May 27, 2015 7.740 8.000 7.655 7.750 14,208 -0.03(-0.39%)
May 26, 2015 8.002 8.130 7.500 7.780 38,971 -0.23(-2.87%)
May 22, 2015 8.130 8.010 8.010 8.010 30,500 -0.09(-1.11%)
May 21, 2015 8.200 8.200 7.890 8.100 25,158 -0.15(-1.82%)
May 20, 2015 8.000 8.250 7.800 8.250 33,878 +0.17(+2.10%)
May 19, 2015 7.830 8.230 7.700 8.080 55,840 +0.30(+3.86%)
May 18, 2015 7.497 7.980 7.480 7.780 45,255 +0.37(+4.99%)
May 15, 2015 6.550 7.950 6.550 7.410 174,532 +0.94(+14.53%)
May 14, 2015 6.720 6.900 6.350 6.470 54,500 -0.19(-2.85%)
May 13, 2015 6.650 6.850 6.490 6.660 54,863 +0.02(+0.30%)
May 12, 2015 6.650 7.090 6.590 6.640 39,840 +0.01(+0.15%)
May 11, 2015 5.940 6.820 5.930 6.630 51,020 +0.72(+12.18%)
May 08, 2015 6.100 6.590 5.890 5.910 178,198 -0.29(-4.68%)
May 07, 2015 6.420 6.555 6.000 6.200 44,638 -0.15(-2.36%)
May 06, 2015 6.550 6.580 6.210 6.350 23,118 -0.20(-3.05%)
May 05, 2015 6.980 6.980 6.470 6.550 59,280 -0.43(-6.16%)
May 04, 2015 6.410 7.000 6.410 6.980 94,140 +0.59(+9.23%)
May 01, 2015 6.150 6.400 6.100 6.390 13,852 +0.23(+3.73%)
Apr 30, 2015 6.300 6.375 5.950 6.160 63,172 -0.23(-3.60%)
Apr 29, 2015 6.400 6.520 6.320 6.390 6,538 -0.01(-0.16%)
Apr 28, 2015 6.390 6.580 6.340 6.400 28,760 -0.01(-0.16%)
Apr 27, 2015 6.600 6.600 6.350 6.410 7,921 -0.12(-1.84%)
Apr 24, 2015 6.800 6.800 6.372 6.530 6,232 -0.19(-2.83%)
Apr 23, 2015 6.360 6.720 6.350 6.720 6,831 +0.41(+6.50%)
Apr 22, 2015 6.310 6.760 6.300 6.310 7,630 +0.00(+0.00%)
Apr 21, 2015 6.400 6.630 6.300 6.310 44,694 -0.25(-3.81%)
Apr 20, 2015 6.626 6.950 6.450 6.560 25,460 -0.32(-4.65%)
Apr 17, 2015 6.800 6.890 6.750 6.880 18,392 +0.02(+0.29%)
Apr 16, 2015 6.970 7.280 6.800 6.860 23,646 -0.03(-0.44%)
Apr 15, 2015 7.060 7.060 6.830 6.890 4,821 -0.03(-0.43%)
Apr 14, 2015 7.150 7.230 6.920 6.920 10,692 -0.20(-2.81%)
Apr 13, 2015 7.190 7.385 7.030 7.120 28,638 +0.14(+2.01%)
Apr 10, 2015 6.490 7.100 6.480 6.980 39,777 +0.33(+4.96%)
Apr 09, 2015 6.310 6.660 6.240 6.650 36,593 +0.19(+2.94%)
Apr 08, 2015 6.550 6.657 6.310 6.460 8,975 -0.06(-0.92%)
Apr 07, 2015 6.386 6.660 6.386 6.520 6,716 +0.07(+1.09%)
Apr 06, 2015 6.440 6.740 6.400 6.450 9,900 -0.09(-1.38%)
Apr 02, 2015 6.640 6.540 6.540 6.540 78,500 -0.19(-2.82%)
Apr 01, 2015 7.000 7.085 6.250 6.730 48,928 -0.28(-3.99%)
Mar 31, 2015 6.980 7.140 6.980 7.010 3,735 +0.15(+2.19%)
Mar 30, 2015 7.150 7.184 6.780 6.860 45,689 -0.30(-4.19%)
Mar 27, 2015 7.640 7.640 7.150 7.160 30,192 -0.43(-5.67%)
Mar 26, 2015 7.350 7.630 7.090 7.590 26,180 +0.19(+2.57%)
Mar 25, 2015 7.310 7.500 7.100 7.400 18,692 +0.08(+1.09%)
Mar 24, 2015 6.910 7.470 6.910 7.320 42,756 +0.22(+3.10%)
Mar 23, 2015 7.100 7.390 6.760 7.100 69,106 -0.12(-1.66%)
Mar 20, 2015 7.510 7.640 7.220 7.220 33,174 -0.30(-3.99%)
Mar 19, 2015 7.240 7.810 7.135 7.520 61,994 +0.39(+5.47%)
Mar 18, 2015 7.210 7.260 6.950 7.130 43,308 -0.12(-1.66%)
Mar 17, 2015 7.030 7.250 6.800 7.250 60,889 +0.15(+2.11%)
Mar 16, 2015 6.850 7.460 6.801 7.100 46,217 +0.29(+4.26%)
Mar 13, 2015 6.940 6.940 6.610 6.810 12,094 -0.18(-2.58%)
Mar 12, 2015 7.100 7.150 6.640 6.990 32,811 -0.11(-1.55%)
Mar 11, 2015 7.120 7.180 7.020 7.100 15,735 +0.03(+0.42%)
Mar 10, 2015 7.242 7.310 7.020 7.070 17,722 -0.03(-0.42%)
Mar 09, 2015 7.241 7.350 7.010 7.100 13,488 -0.14(-1.93%)
Mar 06, 2015 7.410 7.410 7.200 7.240 25,904 -0.12(-1.63%)
Mar 05, 2015 7.290 7.500 7.250 7.360 26,294 +0.12(+1.66%)
Mar 04, 2015 7.170 7.575 7.150 7.240 58,300 +0.12(+1.69%)
Mar 03, 2015 7.250 7.950 7.080 7.120 29,417 -0.04(-0.56%)
Mar 02, 2015 7.090 7.250 7.050 7.160 65,066 +0.11(+1.56%)
Feb 27, 2015 7.250 7.250 7.020 7.050 58,458 -0.06(-0.84%)
Feb 26, 2015 7.024 7.150 6.900 7.110 63,289 +0.24(+3.49%)
Feb 25, 2015 7.050 7.050 6.850 6.870 35,848 -0.12(-1.72%)
Feb 24, 2015 6.990 7.010 6.760 6.990 9,836 -0.03(-0.43%)
Feb 23, 2015 7.050 7.050 6.770 7.020 6,305 -0.12(-1.68%)
Feb 20, 2015 6.950 7.230 6.950 7.140 9,375 +0.23(+3.33%)
Feb 19, 2015 7.232 7.232 6.740 6.910 43,312 -0.29(-4.03%)
Feb 18, 2015 7.235 7.250 7.170 7.200 2,688 +0.03(+0.42%)
Feb 17, 2015 7.209 7.300 7.170 7.170 14,567 -0.05(-0.69%)
Feb 13, 2015 7.450 7.220 7.220 7.220 68,900 -0.02(-0.28%)
Feb 12, 2015 7.300 7.400 7.110 7.240 79,005 -0.01(-0.14%)
Feb 11, 2015 7.680 7.680 7.200 7.250 26,430 -0.39(-5.10%)
Feb 10, 2015 7.950 8.380 7.370 7.640 27,400 -0.26(-3.29%)
Feb 09, 2015 7.800 7.930 7.750 7.900 8,849 +0.24(+3.13%)
Feb 06, 2015 8.320 8.320 7.410 7.660 74,351 -0.70(-8.37%)
Feb 05, 2015 8.011 8.490 8.010 8.360 38,134 +0.31(+3.85%)
Feb 04, 2015 8.099 8.099 7.970 8.050 8,352 +0.05(+0.63%)
Feb 03, 2015 8.090 8.140 7.760 8.000 16,872 -0.10(-1.23%)
Feb 02, 2015 7.860 8.306 7.840 8.100 17,894 +0.18(+2.27%)
Jan 30, 2015 7.710 8.180 7.610 7.920 15,313 +0.09(+1.15%)
Jan 29, 2015 8.130 8.130 7.640 7.830 34,292 -0.25(-3.09%)
Jan 28, 2015 8.070 8.500 8.070 8.080 18,672 +0.05(+0.62%)
Jan 27, 2015 7.760 8.300 7.720 8.030 2,853 +0.24(+3.08%)
Jan 26, 2015 7.750 7.870 7.540 7.790 76,280 -0.04(-0.51%)
Jan 23, 2015 8.280 8.340 7.820 7.830 79,448 -0.54(-6.45%)
Jan 22, 2015 8.600 8.620 8.260 8.370 52,321 -0.15(-1.76%)
Jan 21, 2015 8.450 8.600 8.360 8.520 10,480 +0.00(+0.00%)
Jan 20, 2015 8.750 8.750 8.460 8.520 22,804 -0.18(-2.07%)
Jan 16, 2015 8.800 8.990 8.331 8.700 124,793 -0.06(-0.68%)
Jan 15, 2015 9.310 9.310 8.760 8.760 38,283 -0.33(-3.63%)
Jan 14, 2015 9.000 9.340 8.860 9.090 15,864 +0.19(+2.13%)
Jan 13, 2015 9.570 9.570 8.650 8.900 53,835 -0.79(-8.15%)
Jan 12, 2015 9.570 9.690 9.320 9.690 24,582 +0.19(+2.00%)
Jan 09, 2015 9.750 9.750 9.372 9.500 14,521 -0.15(-1.55%)
Jan 08, 2015 9.760 9.800 9.580 9.650 8,403 +0.11(+1.10%)
Jan 07, 2015 9.527 10.02 9.224 9.545 89,798 -0.04(-0.37%)
Jan 06, 2015 10.13 10.15 9.435 9.580 34,339 -0.47(-4.68%)
Jan 05, 2015 9.720 10.37 9.500 10.05 36,414 +0.54(+5.68%)
Jan 02, 2015 9.670 9.750 9.475 9.510 14,610 -0.05(-0.52%)
Dec 31, 2014 9.600 9.560 9.560 9.560 47,900 +0.04(+0.42%)
Dec 30, 2014 9.710 9.892 9.450 9.520 15,960 -0.15(-1.55%)
Dec 29, 2014 10.25 10.25 9.516 9.670 29,920 -0.67(-6.48%)
Dec 26, 2014 9.190 10.45 9.000 10.34 52,985 +1.12(+12.15%)
Dec 24, 2014 8.990 9.220 9.220 9.220 23,200 +0.16(+1.77%)
Dec 23, 2014 9.470 9.470 8.950 9.060 39,880 -0.34(-3.62%)
Dec 22, 2014 10.26 10.26 9.150 9.400 28,091 +0.34(+3.75%)
Dec 19, 2014 9.020 9.540 9.000 9.060 130,768 -0.04(-0.44%)
Dec 18, 2014 9.130 9.230 8.710 9.100 45,141 +0.10(+1.11%)
Dec 17, 2014 8.820 9.900 8.600 9.000 138,598 -0.16(-1.75%)
Dec 16, 2014 9.730 9.920 9.020 9.160 108,488 -0.77(-7.75%)
Dec 15, 2014 10.38 10.38 9.610 9.930 36,819 -0.29(-2.84%)
Dec 12, 2014 9.650 10.42 8.652 10.22 38,752 +0.44(+4.50%)
Dec 11, 2014 9.828 10.20 8.730 9.780 74,099 -0.22(-2.20%)
Dec 10, 2014 10.50 10.68 9.810 10.00 78,421 -0.53(-5.03%)
Dec 09, 2014 10.70 10.89 10.47 10.53 87,379 -0.24(-2.23%)
Dec 08, 2014 11.20 11.36 10.40 10.77 149,037 -0.39(-3.49%)
Dec 05, 2014 10.80 11.45 10.22 11.16 206,185 +0.47(+4.40%)
Dec 04, 2014 11.83 11.85 10.40 10.69 109,477 -1.12(-9.48%)
Dec 03, 2014 11.70 12.06 11.40 11.81 275,319 +0.11(+0.94%)
Dec 02, 2014 11.89 11.89 11.58 11.70 123,674 -0.24(-2.01%)
Dec 01, 2014 12.10 12.10 11.52 11.94 121,768 -0.16(-1.32%)
Nov 28, 2014 12.00 12.10 11.48 12.10 28,519 +0.24(+2.02%)
Nov 26, 2014 11.74 11.86 11.86 11.86 50,800 +0.26(+2.24%)
Nov 25, 2014 11.19 12.20 11.12 11.60 101,793 +0.45(+4.04%)
Nov 24, 2014 10.98 11.22 10.97 11.15 39,554 +0.12(+1.09%)
Nov 21, 2014 10.90 11.19 10.70 11.03 151,435 +0.13(+1.19%)
Nov 20, 2014 10.80 10.99 10.54 10.90 38,161 -0.04(-0.37%)
Nov 19, 2014 10.78 11.00 10.78 10.94 17,377 -0.14(-1.26%)
Nov 18, 2014 10.77 11.08 10.75 11.08 119,652 +0.08(+0.73%)
Nov 17, 2014 11.30 11.30 10.80 11.00 119,062 +0.20(+1.85%)
Nov 14, 2014 10.75 11.00 10.75 10.80 32,877 -0.01(-0.09%)
Nov 13, 2014 11.18 11.18 10.76 10.81 63,703 -0.21(-1.91%)
Nov 12, 2014 11.00 11.10 10.51 11.02 43,831 -0.17(-1.52%)
Nov 11, 2014 11.48 11.48 10.55 11.19 52,880 -0.10(-0.89%)
Nov 10, 2014 10.77 11.50 10.75 11.29 116,595 +0.48(+4.44%)
Nov 07, 2014 9.840 11.42 9.600 10.81 369,656 +1.06(+10.87%)
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.