Skip to main content

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 (%)
Oct 31, 2023 3.320 3.420 3.310 3.340 140,433 +0.02(+0.60%)
Oct 30, 2023 3.490 3.490 3.305 3.320 121,248 -0.04(-1.19%)
Oct 27, 2023 3.410 3.415 3.285 3.360 138,941 -0.05(-1.47%)
Oct 26, 2023 3.360 3.480 3.326 3.410 217,420 +0.04(+1.19%)
Oct 25, 2023 3.370 3.505 3.300 3.370 189,001 -0.03(-0.88%)
Oct 24, 2023 3.660 3.660 3.400 3.400 201,215 -0.14(-3.95%)
Oct 23, 2023 3.650 3.700 3.530 3.540 140,342 -0.12(-3.28%)
Oct 20, 2023 3.860 3.880 3.660 3.660 241,776 -0.20(-5.18%)
Oct 19, 2023 3.860 3.965 3.835 3.860 117,742 +0.02(+0.52%)
Oct 18, 2023 3.970 3.970 3.795 3.840 157,550 -0.19(-4.71%)
Oct 17, 2023 4.210 4.240 4.020 4.030 172,976 -0.13(-3.12%)
Oct 16, 2023 4.150 4.325 4.100 4.160 165,175 +0.04(+0.97%)
Oct 13, 2023 4.440 4.450 4.120 4.120 212,972 -0.35(-7.83%)
Oct 12, 2023 4.610 4.610 4.400 4.470 186,109 -0.13(-2.83%)
Oct 11, 2023 4.620 4.760 4.490 4.600 234,159 -0.02(-0.43%)
Oct 10, 2023 4.530 4.710 4.500 4.620 153,301 +0.11(+2.44%)
Oct 09, 2023 4.470 4.590 4.375 4.510 141,739 -0.04(-0.88%)
Oct 06, 2023 4.340 4.655 4.298 4.550 146,306 +0.19(+4.36%)
Oct 05, 2023 4.380 4.455 4.260 4.360 246,786 -0.07(-1.58%)
Oct 04, 2023 4.500 4.570 4.410 4.430 266,833 -0.05(-1.12%)
Oct 03, 2023 4.380 4.555 4.330 4.480 436,277 +0.06(+1.36%)
Oct 02, 2023 4.620 4.625 4.395 4.420 272,097 -0.20(-4.33%)
Sep 29, 2023 4.460 4.740 4.435 4.620 331,745 +0.20(+4.52%)
Sep 28, 2023 4.370 4.570 4.195 4.420 273,849 +0.05(+1.14%)
Sep 27, 2023 4.180 4.490 4.110 4.370 594,021 +0.20(+4.80%)
Sep 26, 2023 4.100 4.290 4.065 4.170 341,028 -0.01(-0.24%)
Sep 25, 2023 3.960 4.220 4.075 4.180 212,700 +0.17(+4.24%)
Sep 22, 2023 4.000 4.180 3.945 4.010 232,369 +0.01(+0.25%)
Sep 21, 2023 3.920 4.085 3.910 4.000 189,206 +0.00(+0.00%)
Sep 20, 2023 4.070 4.105 3.970 4.000 150,180 -0.03(-0.74%)
Sep 19, 2023 3.930 4.120 3.890 4.030 225,495 +0.09(+2.28%)
Sep 18, 2023 3.880 3.940 3.730 3.940 252,411 +0.08(+2.07%)
Sep 15, 2023 4.090 4.130 3.840 3.860 565,891 -0.25(-6.08%)
Sep 14, 2023 4.120 4.180 3.990 4.110 244,188 +0.02(+0.49%)
Sep 13, 2023 3.960 4.205 3.890 4.090 347,106 +0.10(+2.51%)
Sep 12, 2023 3.770 4.130 3.740 3.990 314,062 +0.13(+3.37%)
Sep 11, 2023 3.960 3.970 3.685 3.860 243,574 -0.05(-1.28%)
Sep 08, 2023 3.810 3.995 3.710 3.910 260,619 +0.07(+1.82%)
Sep 07, 2023 3.970 4.040 3.820 3.840 332,715 -0.13(-3.27%)
Sep 06, 2023 3.800 4.030 3.760 3.970 464,185 +0.16(+4.20%)
Sep 05, 2023 3.670 3.850 3.640 3.810 370,310 +0.10(+2.70%)
Sep 01, 2023 3.570 3.840 3.540 3.710 461,441 +0.16(+4.51%)
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 2.580 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%)
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.