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

Upland Software Inc (NQ: UPLD )

2.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.630 2.630 2.520 2.550 73,249 -0.03(-1.16%)
Sep 25, 2024 2.610 2.630 2.580 2.580 123,161 -0.03(-1.15%)
Sep 24, 2024 2.620 2.670 2.600 2.610 90,395 +0.01(+0.38%)
Sep 23, 2024 2.600 2.650 2.530 2.600 142,713 +0.03(+1.17%)
Sep 20, 2024 2.450 2.640 2.390 2.570 235,583 +0.12(+4.90%)
Sep 19, 2024 2.490 2.520 2.360 2.450 166,341 +0.05(+2.08%)
Sep 18, 2024 2.250 2.500 2.250 2.400 167,423 +0.15(+6.67%)
Sep 17, 2024 2.250 2.270 2.150 2.250 182,759 +0.01(+0.45%)
Sep 16, 2024 2.250 2.270 2.165 2.240 143,762 -0.01(-0.44%)
Sep 13, 2024 2.290 2.400 2.200 2.250 196,175 -0.05(-2.17%)
Sep 12, 2024 2.360 2.360 2.250 2.300 145,179 -0.05(-2.13%)
Sep 11, 2024 2.160 2.350 2.115 2.350 183,975 +0.19(+8.80%)
Sep 10, 2024 2.200 2.200 2.080 2.160 109,583 -0.04(-1.82%)
Sep 09, 2024 2.270 2.290 2.160 2.200 62,413 -0.08(-3.51%)
Sep 06, 2024 2.120 2.370 2.094 2.280 215,856 +0.16(+7.55%)
Sep 05, 2024 2.130 2.130 2.100 2.120 46,962 +0.00(+0.00%)
Sep 04, 2024 2.140 2.140 2.090 2.120 88,222 +0.01(+0.47%)
Sep 03, 2024 2.180 2.225 2.110 2.110 93,988 -0.10(-4.52%)
Aug 30, 2024 2.140 2.217 2.030 2.210 59,703 +0.09(+4.25%)
Aug 29, 2024 2.150 2.240 2.110 2.120 79,414 -0.03(-1.40%)
Aug 28, 2024 2.250 2.260 2.120 2.150 63,325 -0.11(-4.87%)
Aug 27, 2024 2.250 2.290 2.240 2.260 89,970 +0.01(+0.44%)
Aug 26, 2024 2.230 2.295 2.160 2.250 59,897 +0.00(+0.00%)
Aug 23, 2024 2.080 2.280 2.080 2.250 107,185 +0.18(+8.70%)
Aug 22, 2024 2.180 2.189 2.050 2.070 289,480 -0.10(-4.61%)
Aug 21, 2024 2.220 2.315 2.170 2.170 103,730 -0.03(-1.36%)
Aug 20, 2024 2.170 2.220 2.150 2.200 44,357 +0.03(+1.38%)
Aug 19, 2024 2.120 2.180 2.075 2.170 66,302 +0.00(+0.00%)
Aug 16, 2024 1.940 2.170 1.910 2.170 191,014 +0.24(+12.44%)
Aug 15, 2024 1.920 1.975 1.910 1.930 129,380 +0.00(+0.00%)
Aug 14, 2024 2.050 2.050 1.895 1.930 398,877 -0.12(-5.85%)
Aug 13, 2024 2.000 2.130 1.950 2.050 255,739 +0.15(+7.89%)
Aug 12, 2024 1.910 2.060 1.790 1.900 375,141 +0.01(+0.53%)
Aug 09, 2024 1.990 2.010 1.860 1.890 330,005 -0.12(-5.97%)
Aug 08, 2024 2.050 2.050 1.890 2.010 333,807 +0.05(+2.55%)
Aug 07, 2024 2.150 2.188 1.950 1.960 278,335 -0.15(-7.11%)
Aug 06, 2024 2.340 2.340 2.070 2.110 249,140 -0.18(-7.66%)
Aug 05, 2024 2.290 2.420 2.245 2.285 294,503 -0.21(-8.60%)
Aug 02, 2024 2.250 2.630 2.250 2.500 364,094 +0.19(+8.46%)
Aug 01, 2024 2.370 2.370 2.250 2.305 187,218 +0.00(+0.00%)
Jul 31, 2024 2.470 2.540 2.300 2.305 319,071 -0.15(-5.92%)
Jul 30, 2024 2.450 2.530 2.423 2.450 86,578 +0.02(+0.82%)
Jul 29, 2024 2.520 2.520 2.385 2.430 95,349 -0.08(-3.19%)
Jul 26, 2024 2.440 2.510 2.400 2.510 86,081 +0.13(+5.46%)
Jul 25, 2024 2.270 2.395 2.270 2.380 80,532 +0.12(+5.31%)
Jul 24, 2024 2.370 2.390 2.250 2.260 85,923 -0.12(-5.24%)
Jul 23, 2024 2.430 2.440 2.340 2.385 116,110 -0.05(-1.85%)
Jul 22, 2024 2.370 2.430 2.270 2.430 111,684 +0.08(+3.62%)
Jul 19, 2024 2.370 2.370 2.300 2.345 100,649 -0.02(-1.05%)
Jul 18, 2024 2.460 2.559 2.300 2.370 121,259 -0.06(-2.47%)
Jul 17, 2024 2.500 2.555 2.420 2.430 57,747 -0.15(-5.63%)
Jul 16, 2024 2.460 2.590 2.420 2.575 231,324 +0.18(+7.29%)
Jul 15, 2024 2.370 2.450 2.335 2.400 108,722 +0.00(+0.00%)
Jul 12, 2024 2.390 2.410 2.300 2.400 137,957 +0.05(+2.13%)
Jul 11, 2024 2.240 2.445 2.240 2.350 205,183 +0.11(+4.91%)
Jul 10, 2024 2.360 2.420 2.200 2.240 225,845 -0.10(-4.48%)
Jul 09, 2024 2.510 2.510 2.340 2.345 225,049 -0.16(-6.57%)
Jul 08, 2024 2.630 2.630 2.490 2.510 130,517 -0.15(-5.46%)
Jul 05, 2024 2.680 2.689 2.595 2.655 76,015 -0.01(-0.19%)
Jul 03, 2024 2.660 2.770 2.615 2.660 98,718 +0.03(+1.14%)
Jul 02, 2024 2.410 2.700 2.390 2.630 249,557 +0.24(+10.04%)
Jul 01, 2024 2.530 2.549 2.330 2.390 212,347 -0.10(-4.02%)
Jun 28, 2024 2.600 2.620 2.460 2.490 129,455 -0.11(-4.23%)
Jun 27, 2024 2.670 2.680 2.560 2.600 111,414 -0.02(-0.76%)
Jun 26, 2024 2.810 2.838 2.600 2.620 161,096 -0.17(-6.09%)
Jun 25, 2024 2.540 2.880 2.530 2.790 421,194 +0.28(+11.16%)
Jun 24, 2024 2.610 2.620 2.495 2.510 71,069 -0.09(-3.28%)
Jun 21, 2024 2.550 2.605 2.470 2.595 165,161 +0.05(+1.76%)
Jun 20, 2024 2.500 2.570 2.462 2.550 154,465 +0.15(+6.25%)
Jun 18, 2024 2.550 2.670 2.400 2.400 146,656 -0.17(-6.61%)
Jun 17, 2024 2.660 2.665 2.480 2.570 202,995 -0.06(-2.28%)
Jun 14, 2024 2.630 2.655 2.590 2.630 118,576 +0.00(+0.00%)
Jun 13, 2024 2.570 2.700 2.570 2.630 205,160 +0.15(+6.05%)
Jun 12, 2024 2.500 2.700 2.480 2.480 170,625 +0.07(+2.90%)
Jun 11, 2024 2.460 2.465 2.355 2.410 128,579 -0.06(-2.43%)
Jun 10, 2024 2.490 2.539 2.370 2.470 143,667 -0.05(-1.98%)
Jun 07, 2024 2.550 2.640 2.470 2.520 134,171 -0.03(-1.18%)
Jun 06, 2024 2.660 2.710 2.550 2.550 168,805 -0.10(-3.77%)
Jun 05, 2024 2.570 2.710 2.520 2.650 193,130 +0.10(+3.92%)
Jun 04, 2024 2.750 2.760 2.530 2.550 220,515 -0.20(-7.27%)
Jun 03, 2024 2.780 2.890 2.725 2.750 240,925 +0.00(+0.00%)
May 31, 2024 2.880 2.955 2.660 2.750 379,130 -0.16(-5.50%)
May 30, 2024 2.980 3.095 2.885 2.910 244,935 -0.13(-4.28%)
May 29, 2024 2.830 3.098 2.830 3.040 503,607 +0.29(+10.55%)
May 28, 2024 2.910 2.990 2.710 2.750 203,707 -0.19(-6.46%)
May 24, 2024 2.800 3.020 2.800 2.940 378,545 +0.12(+4.26%)
May 23, 2024 2.890 2.930 2.790 2.820 152,609 -0.02(-0.70%)
May 22, 2024 2.710 2.840 2.610 2.840 233,785 +0.16(+5.97%)
May 21, 2024 2.770 2.860 2.660 2.680 122,963 -0.11(-3.94%)
May 20, 2024 2.770 2.835 2.710 2.790 110,139 +0.01(+0.36%)
May 17, 2024 2.820 2.920 2.775 2.780 168,219 -0.07(-2.46%)
May 16, 2024 2.770 2.935 2.770 2.850 237,599 +0.07(+2.52%)
May 15, 2024 3.010 3.048 2.780 2.780 357,520 -0.19(-6.40%)
May 14, 2024 2.970 3.240 2.970 2.970 479,373 +0.04(+1.37%)
May 13, 2024 2.810 3.060 2.800 2.930 395,203 +0.13(+4.64%)
May 10, 2024 2.970 3.010 2.710 2.800 426,252 -0.17(-5.72%)
May 09, 2024 2.940 3.120 2.863 2.970 373,151 +0.03(+0.85%)
May 08, 2024 3.350 3.350 2.880 2.945 516,125 -0.42(-12.35%)
May 07, 2024 3.150 3.550 2.990 3.360 1,600,764 +0.17(+5.33%)
May 06, 2024 2.570 3.550 2.500 3.190 5,291,228 +0.60(+23.17%)
May 03, 2024 2.340 3.630 2.230 2.590 20,311,482 +0.57(+28.22%)
May 02, 2024 2.090 2.090 1.895 2.020 392,419 -0.03(-1.46%)
May 01, 2024 2.180 2.335 2.040 2.050 264,947 -0.11(-5.09%)
Apr 30, 2024 2.260 2.310 2.150 2.160 76,817 -0.10(-4.42%)
Apr 29, 2024 2.250 2.290 2.240 2.260 63,100 +0.06(+2.73%)
Apr 26, 2024 2.200 2.235 2.160 2.200 67,085 +0.04(+1.85%)
Apr 25, 2024 2.350 2.355 2.135 2.160 137,541 -0.08(-3.79%)
Apr 24, 2024 2.220 2.280 2.158 2.245 109,491 +0.04(+1.58%)
Apr 23, 2024 2.250 2.325 2.210 2.210 104,202 -0.06(-2.64%)
Apr 22, 2024 2.200 2.310 2.174 2.270 157,699 +0.11(+5.09%)
Apr 19, 2024 2.320 2.320 2.085 2.160 214,821 -0.16(-6.90%)
Apr 18, 2024 2.340 2.355 2.285 2.320 89,346 +0.01(+0.43%)
Apr 17, 2024 2.270 2.370 2.245 2.310 133,913 +0.07(+3.12%)
Apr 16, 2024 2.280 2.340 2.155 2.240 172,803 -0.07(-3.03%)
Apr 15, 2024 2.520 2.565 2.235 2.310 180,920 -0.21(-8.33%)
Apr 12, 2024 2.790 2.790 2.520 2.520 94,201 -0.26(-9.35%)
Apr 11, 2024 2.860 2.969 2.705 2.780 114,614 -0.09(-3.14%)
Apr 10, 2024 3.100 3.110 2.780 2.870 176,241 -0.16(-5.28%)
Apr 09, 2024 2.890 3.120 2.890 3.030 141,921 +0.16(+5.57%)
Apr 08, 2024 2.890 2.940 2.818 2.870 63,945 -0.02(-0.69%)
Apr 05, 2024 2.830 2.905 2.790 2.890 97,507 +0.02(+0.70%)
Apr 04, 2024 2.880 2.980 2.825 2.870 86,763 +0.03(+1.06%)
Apr 03, 2024 2.810 2.950 2.805 2.840 143,221 -0.02(-0.70%)
Apr 02, 2024 2.860 2.895 2.785 2.860 112,693 -0.03(-1.04%)
Apr 01, 2024 3.120 3.120 2.845 2.890 155,999 -0.20(-6.47%)
Mar 28, 2024 3.030 3.240 3.000 3.090 282,587 +0.05(+1.64%)
Mar 27, 2024 3.060 3.085 2.975 3.040 393,070 -0.01(-0.33%)
Mar 26, 2024 3.050 3.200 3.040 3.050 209,470 +0.04(+1.33%)
Mar 25, 2024 2.800 3.180 2.800 3.010 300,516 +0.20(+7.12%)
Mar 22, 2024 2.800 2.925 2.800 2.810 154,561 +0.01(+0.36%)
Mar 21, 2024 2.630 2.825 2.630 2.800 164,228 +0.18(+6.87%)
Mar 20, 2024 2.520 2.710 2.470 2.620 236,643 +0.10(+3.97%)
Mar 19, 2024 2.450 2.590 2.450 2.520 165,514 +0.06(+2.44%)
Mar 18, 2024 2.390 2.510 2.345 2.460 260,182 +0.05(+2.07%)
Mar 15, 2024 2.400 2.426 2.380 2.410 122,470 +0.01(+0.42%)
Mar 14, 2024 2.380 2.405 2.325 2.400 184,350 +0.04(+1.69%)
Mar 13, 2024 2.540 2.540 2.355 2.360 425,399 -0.11(-4.45%)
Mar 12, 2024 2.490 2.600 2.470 2.470 593,107 -0.03(-1.20%)
Mar 11, 2024 2.580 2.650 2.495 2.500 253,030 -0.04(-1.57%)
Mar 08, 2024 2.660 2.750 2.530 2.540 160,481 -0.10(-3.79%)
Mar 07, 2024 2.630 2.750 2.620 2.640 414,530 +0.04(+1.54%)
Mar 06, 2024 2.530 2.620 2.519 2.600 193,536 +0.10(+4.00%)
Mar 05, 2024 2.530 2.595 2.480 2.500 260,811 -0.05(-1.96%)
Mar 04, 2024 2.810 2.810 2.535 2.550 306,897 -0.26(-9.25%)
Mar 01, 2024 2.940 3.220 2.800 2.810 359,565 -0.12(-4.10%)
Feb 29, 2024 2.690 3.030 2.640 2.930 500,378 +0.29(+10.98%)
Feb 28, 2024 2.580 2.670 2.430 2.640 514,916 +0.06(+2.33%)
Feb 27, 2024 2.730 2.760 2.580 2.580 510,496 -0.15(-5.49%)
Feb 26, 2024 2.760 2.830 2.680 2.730 496,591 -0.09(-3.19%)
Feb 23, 2024 3.790 3.880 2.600 2.820 1,338,454 -1.60(-36.20%)
Feb 22, 2024 4.640 4.640 4.420 4.420 135,645 -0.10(-2.21%)
Feb 21, 2024 4.690 4.696 4.510 4.520 147,902 -0.22(-4.64%)
Feb 20, 2024 4.770 4.825 4.710 4.740 146,028 -0.05(-1.04%)
Feb 16, 2024 4.640 4.890 4.580 4.790 178,975 +0.08(+1.70%)
Feb 15, 2024 4.760 4.760 4.565 4.710 130,776 +0.03(+0.64%)
Feb 14, 2024 4.540 4.700 4.480 4.680 99,724 +0.24(+5.41%)
Feb 13, 2024 4.750 4.750 4.430 4.440 125,988 -0.45(-9.20%)
Feb 12, 2024 4.650 4.945 4.650 4.890 110,373 +0.21(+4.49%)
Feb 09, 2024 4.430 4.750 4.430 4.680 231,015 +0.02(+0.43%)
Feb 08, 2024 4.410 4.665 4.400 4.660 148,307 +0.23(+5.19%)
Feb 07, 2024 4.470 4.480 4.330 4.430 169,891 -0.01(-0.23%)
Feb 06, 2024 4.450 4.495 4.415 4.440 120,521 -0.01(-0.22%)
Feb 05, 2024 4.310 4.535 4.200 4.450 219,534 +0.11(+2.53%)
Feb 02, 2024 4.250 4.455 4.170 4.340 127,019 +0.04(+0.93%)
Feb 01, 2024 4.200 4.380 4.180 4.300 150,298 +0.15(+3.61%)
Jan 31, 2024 4.170 4.290 4.135 4.150 152,634 -0.02(-0.48%)
Jan 30, 2024 4.270 4.280 4.140 4.170 80,617 -0.12(-2.80%)
Jan 29, 2024 4.150 4.335 4.100 4.290 83,701 +0.15(+3.62%)
Jan 26, 2024 4.100 4.190 4.100 4.140 81,860 +0.06(+1.47%)
Jan 25, 2024 4.120 4.120 4.010 4.080 108,609 +0.00(+0.00%)
Jan 24, 2024 4.240 4.240 4.060 4.080 150,902 -0.05(-1.21%)
Jan 23, 2024 4.160 4.210 4.060 4.130 138,911 +0.01(+0.24%)
Jan 22, 2024 4.090 4.210 4.035 4.120 207,898 +0.06(+1.48%)
Jan 19, 2024 3.930 4.060 3.820 4.060 115,515 +0.15(+3.84%)
Jan 18, 2024 3.840 3.930 3.745 3.910 131,060 +0.13(+3.44%)
Jan 17, 2024 3.910 3.910 3.720 3.780 129,893 -0.08(-2.07%)
Jan 16, 2024 4.100 4.100 3.800 3.860 170,985 -0.19(-4.69%)
Jan 12, 2024 4.140 4.225 4.030 4.050 169,746 -0.06(-1.46%)
Jan 11, 2024 4.020 4.160 3.960 4.110 177,067 +0.10(+2.49%)
Jan 10, 2024 3.950 4.090 3.905 4.010 231,898 +0.05(+1.26%)
Jan 09, 2024 4.120 4.135 3.920 3.960 302,625 -0.18(-4.35%)
Jan 08, 2024 4.110 4.210 4.045 4.140 131,677 +0.04(+0.98%)
Jan 05, 2024 4.170 4.340 4.100 4.100 185,357 -0.08(-1.91%)
Jan 04, 2024 4.070 4.205 4.000 4.180 195,306 +0.08(+1.95%)
Jan 03, 2024 4.180 4.250 4.090 4.100 215,356 -0.13(-3.07%)
Jan 02, 2024 4.200 4.390 4.180 4.230 210,161 +0.00(+0.00%)
Dec 29, 2023 4.370 4.412 4.170 4.230 296,663 -0.14(-3.20%)
Dec 28, 2023 4.350 4.430 4.310 4.370 127,453 -0.03(-0.68%)
Dec 27, 2023 4.290 4.565 4.249 4.400 219,143 +0.13(+3.04%)
Dec 26, 2023 4.200 4.370 4.200 4.270 232,202 +0.06(+1.43%)
Dec 22, 2023 4.260 4.290 4.185 4.210 99,071 -0.02(-0.47%)
Dec 21, 2023 4.250 4.360 4.170 4.230 143,594 +0.10(+2.42%)
Dec 20, 2023 4.410 4.410 4.100 4.130 234,442 -0.30(-6.77%)
Dec 19, 2023 4.510 4.560 4.320 4.430 293,888 -0.06(-1.34%)
Dec 18, 2023 4.580 4.670 4.490 4.490 197,065 -0.12(-2.60%)
Dec 15, 2023 4.750 4.750 4.410 4.610 272,636 -0.11(-2.33%)
Dec 14, 2023 4.630 4.830 4.615 4.720 213,404 +0.20(+4.42%)
Dec 13, 2023 4.380 4.670 4.220 4.520 295,247 +0.14(+3.20%)
Dec 12, 2023 4.530 4.530 4.375 4.380 143,119 -0.07(-1.57%)
Dec 11, 2023 4.500 4.555 4.420 4.450 145,071 -0.11(-2.41%)
Dec 08, 2023 4.620 4.620 4.410 4.560 95,622 +0.03(+0.66%)
Dec 07, 2023 4.720 4.760 4.460 4.530 135,176 -0.18(-3.82%)
Dec 06, 2023 4.990 5.030 4.680 4.710 169,043 -0.27(-5.42%)
Dec 05, 2023 4.890 5.020 4.790 4.980 159,243 +0.03(+0.61%)
Dec 04, 2023 4.910 4.980 4.695 4.950 273,309 +0.00(+0.00%)
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.