Upland Software, Inc. Common Stock Historical Stock Prices

UPLD 
$9.87
*  
0.28
2.92%
Get UPLD Alerts
*Delayed - data as of Dec. 2, 2016 14:45 ET  -  Find a broker to begin trading UPLD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    UPLD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:45 9.61 9.95 9.40 9.87 65,752
12/01/2016 9.42 9.6 9.4195 9.59 7,268
11/30/2016 9.422 9.55 9.18 9.42 26,454
11/29/2016 9.62 9.62 8.69 9.59 20,954
11/28/2016 9.5 9.699 9.4 9.52 33,781
11/25/2016 9.48 9.5 9.4494 9.5 4,055
11/23/2016 9.287 9.696 9.2541 9.5 18,093
11/22/2016 9.15 9.3 9.09 9.15 26,579
11/21/2016 9.07 9.15 8.95 9.14 11,525
11/18/2016 8.8 9.1612 8.8 9.07 28,893
11/17/2016 8.75 8.9 8.745 8.9 37,266
11/16/2016 8.49 8.8 8.4669 8.75 45,896
11/15/2016 8.5 8.5 8.27 8.42 6,482
11/14/2016 8.466 8.48 8.3 8.36 6,988
11/11/2016 8.75 8.8 8.49 8.51 95,192
11/10/2016 7.48 8.38 7.48 8.03 27,417
11/09/2016 7.7 8 7.48 7.85 6,171
11/08/2016 8.22 8.22 7.78 8.05 14,832
11/07/2016 8.06 8.31 8.05 8.21 2,989
11/04/2016 8.01 8.45 8 8.12 8,417
11/03/2016 8.23 8.25 8.05 8.11 5,668
11/02/2016 8.27 8.47 8.07 8.21 12,209
11/01/2016 8.1 8.26 8.1 8.25 25,986
10/31/2016 8.47 8.49 8.01 8.44 3,107
10/28/2016 8.45 8.8 8.41 8.42 1,980
10/27/2016 8.4384 8.4384 8.3953 8.4 998
10/26/2016 8.5 8.5 8.5 8.5 00
10/25/2016 8.5 8.5 8.5 8.5 00
10/24/2016 8.5 8.5 8.5 8.5 00
10/21/2016 8.5 8.5 8.5 8.5 00
10/20/2016 8.479 8.5 8.45 8.5 3,130
10/19/2016 8.45 8.61 8.31 8.48 14,339
10/18/2016 8.48 8.5 8.48 8.49 734
10/17/2016 8.58 8.58 8.51 8.53 458
10/14/2016 8.41 8.5292 8.4 8.45 5,236
10/13/2016 8.29 8.49 8.261 8.4 5,591
10/12/2016 8.77 8.78 8.6 8.6 7,228
10/11/2016 8.7 8.77 8.6 8.67 6,225
10/10/2016 8.79 8.85 8.66 8.71 4,433
10/07/2016 8.77 8.8 8.73 8.79 11,715
10/06/2016 8.78 8.8 8.76 8.8 6,466
10/05/2016 8.75 8.79 8.72 8.78 21,491
10/04/2016 8.793 8.8 8.76 8.79 5,653
10/03/2016 8.71 8.83 8.71 8.79 67,634
09/30/2016 8.97 8.99 8.8 8.81 33,556
09/29/2016 8.85 8.9 8.81 8.89 3,159
09/28/2016 8.66 9 8.62 8.96 7,365
09/27/2016 8.81 9.05 8.76 8.9 17,311
09/26/2016 8.91 9.08 8.65 9.07 18,671
09/23/2016 8.87 9.08 8.87 8.97 7,365
09/22/2016 8.83 9.14 8.76 8.92 11,440
09/21/2016 9.19 9.19 8.8505 8.97 3,334
09/20/2016 9.15 9.15 8.92 8.9899 8,260
09/19/2016 9.76 9.92 9.01 9.01 9,771
09/16/2016 9.9 10 9.34 9.83 165,428
09/15/2016 9.5725 9.9 9.5725 9.9 17,005
09/14/2016 9.2 9.77 9.18 9.59 52,412
09/13/2016 9.39 9.39 9.15 9.39 16,643
09/12/2016 9.2 9.5 9.2 9.39 28,894
09/09/2016 9.22 9.49 9.2 9.32 20,565
09/08/2016 9.05 9.5 9.05 9.49 16,769
09/07/2016 9.19 9.3 8.98 8.98 25,127
09/06/2016 8.99 9.35 8.95 9.19 23,281
09/02/2016 8.76 9.1 8.76 8.9505 7,467
09/01/2016 8.68 8.75 8.6 8.7 5,055
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?