Upland Software Inc (NQ: UPLD )

41.72 USD -1.07 (-2.50%)
Official Closing Price Updated: 4:57 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 42.40 43.10 40.87 41.72 216,600 -1.07(-2.50%)
Oct 29, 2020 41.82 43.10 41.26 42.79 165,526 +0.97(+2.32%)
Oct 28, 2020 41.21 42.42 40.37 41.82 264,293 -0.42(-0.99%)
Oct 27, 2020 42.00 43.11 41.98 42.24 186,471 +0.33(+0.79%)
Oct 26, 2020 43.63 43.66 41.58 41.91 175,570 -2.23(-5.05%)
Oct 23, 2020 44.05 44.33 43.49 44.14 103,700 +0.54(+1.24%)
Oct 22, 2020 43.58 43.82 42.47 43.60 151,314 +0.02(+0.05%)
Oct 21, 2020 43.88 44.24 43.15 43.58 98,276 -0.39(-0.89%)
Oct 20, 2020 44.83 45.44 43.52 43.97 144,410 -0.85(-1.90%)
Oct 19, 2020 45.00 45.99 44.66 44.82 272,526 +0.16(+0.36%)
Oct 16, 2020 44.55 45.00 44.13 44.66 150,900 +0.25(+0.56%)
Oct 15, 2020 42.97 44.50 42.81 44.41 179,893 +0.44(+1.00%)
Oct 14, 2020 44.84 44.85 43.88 43.97 202,346 -0.64(-1.43%)
Oct 13, 2020 44.14 44.86 43.60 44.61 174,740 +0.57(+1.29%)
Oct 12, 2020 43.92 44.20 42.81 44.04 193,522 +0.64(+1.47%)
Oct 09, 2020 43.77 44.00 43.04 43.40 258,500 +0.07(+0.16%)
Oct 08, 2020 43.36 43.61 42.55 43.33 150,994 +0.71(+1.67%)
Oct 07, 2020 41.31 43.10 41.03 42.62 285,246 +1.56(+3.80%)
Oct 06, 2020 41.52 42.20 40.83 41.06 176,198 -0.38(-0.92%)
Oct 05, 2020 40.24 41.63 39.93 41.44 237,285 +1.59(+3.99%)
Oct 02, 2020 38.21 40.24 38.21 39.85 232,700 +0.59(+1.50%)
Oct 01, 2020 37.96 39.31 37.82 39.26 277,794 +1.56(+4.14%)
Sep 30, 2020 37.59 38.59 37.24 37.70 321,724 +0.13(+0.35%)
Sep 29, 2020 38.45 38.56 37.51 37.57 132,348 -0.78(-2.03%)
Sep 28, 2020 38.03 38.59 37.79 38.35 148,532 +0.74(+1.97%)
Sep 25, 2020 36.43 37.78 36.31 37.61 224,600 +0.93(+2.54%)
Sep 24, 2020 37.99 38.08 36.61 36.68 315,437 -1.42(-3.73%)
Sep 23, 2020 37.80 38.70 37.45 38.10 445,015 +0.27(+0.71%)
Sep 22, 2020 37.06 37.85 35.96 37.83 180,561 +1.26(+3.45%)
Sep 21, 2020 36.11 36.74 35.45 36.57 223,249 -0.62(-1.67%)
Sep 18, 2020 36.52 38.62 36.17 37.19 780,300 +1.05(+2.91%)
Sep 17, 2020 35.83 36.61 35.41 36.14 194,737 -0.58(-1.58%)
Sep 16, 2020 36.21 37.88 36.15 36.72 226,925 +0.71(+1.97%)
Sep 15, 2020 35.97 36.64 35.14 36.01 136,681 +0.30(+0.84%)
Sep 14, 2020 35.27 36.81 35.03 35.71 223,498 +0.81(+2.32%)
Sep 11, 2020 35.84 36.57 34.57 34.90 193,900 -0.68(-1.91%)
Sep 10, 2020 35.70 37.06 35.53 35.58 222,643 +0.26(+0.74%)
Sep 09, 2020 35.00 35.96 34.54 35.32 363,952 +0.89(+2.58%)
Sep 08, 2020 35.52 36.00 34.41 34.43 217,184 -1.25(-3.50%)
Sep 04, 2020 37.49 37.49 33.80 35.68 444,900 -1.89(-5.03%)
Sep 03, 2020 39.67 39.74 37.03 37.57 326,525 -2.64(-6.57%)
Sep 02, 2020 41.61 41.88 39.82 40.21 290,477 -0.87(-2.12%)
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.