Advertisement
Advertisement
U.S. Markets open in 3 hrs 41 mins
S&P Futures
4,072.50 +15.00 (+0.37%) Dow Futures
33,032.00 +129.00 (+0.39%) Nasdaq Futures
13,004.00 +39.00 (+0.30%) Russell 2000 Futures
1,792.60 +8.30 (+0.47%) Crude Oil
73.36 +0.39 (+0.53%) Gold
1,984.80 +0.30 (+0.02%)
Upexi, Inc. (UPXI)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | 4.1800 | 4.2290 | 4.1000 | 4.1200 | 4.1200 | 11,600 |
| Mar 28, 2023 | 4.2300 | 4.3500 | 4.1700 | 4.1700 | 4.1700 | 20,500 |
| Mar 27, 2023 | 4.1100 | 4.3500 | 4.0500 | 4.2900 | 4.2900 | 31,100 |
| Mar 24, 2023 | 4.1000 | 4.2200 | 4.0200 | 4.1200 | 4.1200 | 9,800 |
| Mar 23, 2023 | 4.3800 | 4.4000 | 4.0010 | 4.1600 | 4.1600 | 26,500 |
| Mar 22, 2023 | 4.3400 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 11,000 |
| Mar 21, 2023 | 4.3100 | 4.4950 | 4.2200 | 4.4100 | 4.4100 | 34,100 |
| Mar 20, 2023 | 4.2500 | 4.3900 | 4.1580 | 4.2400 | 4.2400 | 39,000 |
| Mar 17, 2023 | 4.4700 | 4.4700 | 4.2500 | 4.2500 | 4.2500 | 42,500 |
| Mar 16, 2023 | 4.1600 | 4.5750 | 4.1600 | 4.4800 | 4.4800 | 46,800 |
| Mar 15, 2023 | 4.1900 | 4.4900 | 4.1160 | 4.2200 | 4.2200 | 22,100 |
| Mar 14, 2023 | 4.2700 | 4.4150 | 4.0800 | 4.2100 | 4.2100 | 85,900 |
| Mar 13, 2023 | 3.8600 | 4.3700 | 3.8030 | 4.2700 | 4.2700 | 91,300 |
| Mar 10, 2023 | 4.5000 | 4.5600 | 4.0300 | 4.0600 | 4.0600 | 67,800 |
| Mar 09, 2023 | 4.4200 | 4.6860 | 4.4200 | 4.5100 | 4.5100 | 43,300 |
| Mar 08, 2023 | 4.4700 | 4.5450 | 4.4000 | 4.4000 | 4.4000 | 16,700 |
| Mar 07, 2023 | 4.7400 | 4.7400 | 4.4750 | 4.5400 | 4.5400 | 30,400 |
| Mar 06, 2023 | 4.9400 | 4.9400 | 4.5200 | 4.7200 | 4.7200 | 39,900 |
| Mar 03, 2023 | 4.8100 | 4.8710 | 4.4800 | 4.6900 | 4.6900 | 73,600 |
| Mar 02, 2023 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | 4.7500 | 36,600 |
| Mar 01, 2023 | 4.6700 | 4.8900 | 4.6600 | 4.8600 | 4.8600 | 67,100 |
| Feb 28, 2023 | 4.6000 | 4.7700 | 4.6000 | 4.7300 | 4.7300 | 74,300 |
| Feb 27, 2023 | 4.3500 | 4.6500 | 4.3500 | 4.5800 | 4.5800 | 46,800 |
| Feb 24, 2023 | 4.5400 | 4.5400 | 4.2000 | 4.3300 | 4.3300 | 64,300 |
| Feb 23, 2023 | 4.6800 | 4.6800 | 4.5300 | 4.5300 | 4.5300 | 47,300 |
| Feb 22, 2023 | 4.3000 | 4.6360 | 4.2080 | 4.5300 | 4.5300 | 75,200 |
| Feb 21, 2023 | 4.4400 | 4.4700 | 4.2000 | 4.3000 | 4.3000 | 33,800 |
| Feb 17, 2023 | 4.5900 | 4.6300 | 4.5110 | 4.5700 | 4.5700 | 23,300 |
| Feb 16, 2023 | 4.5000 | 4.6100 | 4.3370 | 4.6000 | 4.6000 | 102,200 |
| Feb 15, 2023 | 4.2000 | 4.5000 | 4.0100 | 4.4000 | 4.4000 | 147,700 |
| Feb 14, 2023 | 4.0000 | 4.0200 | 3.6900 | 3.9500 | 3.9500 | 44,200 |
| Feb 13, 2023 | 4.0500 | 4.1900 | 3.6700 | 3.7000 | 3.7000 | 28,500 |
| Feb 10, 2023 | 4.0800 | 4.2410 | 3.9910 | 4.0400 | 4.0400 | 55,600 |
| Feb 09, 2023 | 4.0000 | 4.1500 | 4.0000 | 4.0700 | 4.0700 | 23,100 |
| Feb 08, 2023 | 3.9600 | 4.3000 | 3.9000 | 4.0900 | 4.0900 | 63,500 |
| Feb 07, 2023 | 3.3100 | 3.9500 | 3.3100 | 3.9490 | 3.9490 | 76,900 |
| Feb 06, 2023 | 3.3000 | 3.6500 | 3.2740 | 3.5410 | 3.5410 | 57,700 |
| Feb 03, 2023 | 3.1900 | 3.3850 | 3.1800 | 3.2600 | 3.2600 | 22,300 |
| Feb 02, 2023 | 3.1500 | 3.4600 | 3.1500 | 3.1900 | 3.1900 | 38,500 |
| Feb 01, 2023 | 3.1600 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 5,600 |
| Jan 31, 2023 | 3.1380 | 3.2820 | 3.0700 | 3.1700 | 3.1700 | 28,000 |
| Jan 30, 2023 | 3.1500 | 3.1500 | 3.0140 | 3.1200 | 3.1200 | 18,100 |
| Jan 27, 2023 | 3.1400 | 3.2500 | 3.1370 | 3.1370 | 3.1370 | 24,700 |
| Jan 26, 2023 | 3.1200 | 3.1350 | 2.9300 | 3.1200 | 3.1200 | 11,900 |
| Jan 25, 2023 | 3.2800 | 3.2800 | 2.9000 | 3.0000 | 3.0000 | 23,400 |
| Jan 24, 2023 | 3.1900 | 3.4700 | 2.9000 | 2.9600 | 2.9600 | 98,900 |
| Jan 23, 2023 | 3.2600 | 3.3700 | 3.1600 | 3.2550 | 3.2550 | 15,000 |
| Jan 20, 2023 | 3.2200 | 3.2900 | 3.1130 | 3.2600 | 3.2600 | 16,900 |
| Jan 19, 2023 | 3.3700 | 3.3700 | 3.1400 | 3.2200 | 3.2200 | 15,000 |
| Jan 18, 2023 | 3.5000 | 3.5800 | 3.2600 | 3.3100 | 3.3100 | 22,800 |
| Jan 17, 2023 | 3.4700 | 3.5800 | 3.4300 | 3.4500 | 3.4500 | 15,900 |
| Jan 13, 2023 | 3.6600 | 3.6600 | 3.4600 | 3.4700 | 3.4700 | 25,000 |
| Jan 12, 2023 | 3.6100 | 3.7400 | 3.3000 | 3.7400 | 3.7400 | 30,900 |
| Jan 11, 2023 | 3.0400 | 3.4640 | 3.0300 | 3.4300 | 3.4300 | 46,900 |
| Jan 10, 2023 | 2.9000 | 3.0400 | 2.8600 | 3.0300 | 3.0300 | 26,900 |
| Jan 09, 2023 | 2.8500 | 2.8900 | 2.7300 | 2.8200 | 2.8200 | 17,200 |
| Jan 06, 2023 | 2.7100 | 3.0000 | 2.7100 | 2.8400 | 2.8400 | 23,500 |
| Jan 05, 2023 | 2.6400 | 2.7620 | 2.6100 | 2.7100 | 2.7100 | 20,500 |
| Jan 04, 2023 | 2.7100 | 2.7200 | 2.5300 | 2.6600 | 2.6600 | 34,600 |
| Jan 03, 2023 | 2.9700 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 26,300 |
| Dec 30, 2022 | 2.9200 | 3.0500 | 2.8500 | 3.0000 | 3.0000 | 45,600 |
| Dec 29, 2022 | 2.7100 | 2.9400 | 2.7000 | 2.9000 | 2.9000 | 37,900 |
| Dec 28, 2022 | 3.0100 | 3.1970 | 2.7170 | 2.8000 | 2.8000 | 48,700 |
| Dec 27, 2022 | 3.1300 | 3.2900 | 3.0500 | 3.0600 | 3.0600 | 29,100 |
| Dec 23, 2022 | 3.1700 | 3.4500 | 2.9100 | 3.1000 | 3.1000 | 58,400 |
| Dec 22, 2022 | 3.3100 | 3.3100 | 3.0350 | 3.1300 | 3.1300 | 64,100 |
| Dec 21, 2022 | 3.5000 | 3.5840 | 3.3090 | 3.3100 | 3.3100 | 30,300 |
| Dec 20, 2022 | 3.6200 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 26,700 |
| Dec 19, 2022 | 3.7100 | 3.7600 | 3.6300 | 3.6300 | 3.6300 | 40,700 |
| Dec 16, 2022 | 3.7000 | 3.7600 | 3.5600 | 3.7400 | 3.7400 | 99,000 |
| Dec 15, 2022 | 3.6900 | 3.7980 | 3.6600 | 3.6700 | 3.6700 | 45,400 |
| Dec 14, 2022 | 3.8200 | 4.0200 | 3.6100 | 3.6900 | 3.6900 | 87,800 |
| Dec 13, 2022 | 3.9000 | 4.0530 | 3.7600 | 3.8200 | 3.8200 | 36,600 |
| Dec 12, 2022 | 3.9000 | 4.0400 | 3.8600 | 3.8600 | 3.8600 | 48,900 |
| Dec 09, 2022 | 4.0400 | 4.1900 | 3.9850 | 4.0800 | 4.0800 | 40,100 |
| Dec 08, 2022 | 4.1500 | 4.2470 | 4.0000 | 4.0730 | 4.0730 | 29,600 |
| Dec 07, 2022 | 4.2100 | 4.2100 | 4.1000 | 4.1600 | 4.1600 | 13,700 |
| Dec 06, 2022 | 4.2500 | 4.3400 | 4.1300 | 4.2400 | 4.2400 | 18,000 |
| Dec 05, 2022 | 4.2800 | 4.3400 | 4.1100 | 4.3000 | 4.3000 | 33,400 |
| Dec 02, 2022 | 4.2100 | 4.4730 | 4.1810 | 4.3200 | 4.3200 | 43,400 |
| Dec 01, 2022 | 3.9600 | 4.4700 | 3.8700 | 4.4400 | 4.4400 | 100,200 |
| Nov 30, 2022 | 3.8000 | 4.0300 | 3.7500 | 3.9400 | 3.9400 | 72,500 |
| Nov 29, 2022 | 4.1100 | 4.1600 | 3.6200 | 3.7850 | 3.7850 | 525,800 |
| Nov 28, 2022 | 4.1100 | 4.1600 | 4.0100 | 4.0500 | 4.0500 | 28,600 |
| Nov 25, 2022 | 3.9500 | 4.1200 | 3.8800 | 4.0800 | 4.0800 | 85,600 |
| Nov 23, 2022 | 3.9600 | 3.9900 | 3.8600 | 3.9200 | 3.9200 | 41,100 |
| Nov 22, 2022 | 4.0100 | 4.0810 | 3.9300 | 3.9700 | 3.9700 | 19,700 |
| Nov 21, 2022 | 4.0000 | 4.1590 | 3.9500 | 3.9900 | 3.9900 | 72,300 |
| Nov 18, 2022 | 4.4700 | 4.5000 | 3.9100 | 3.9800 | 3.9800 | 72,900 |
| Nov 17, 2022 | 3.8500 | 4.6000 | 3.8500 | 4.5300 | 4.5300 | 94,000 |
| Nov 16, 2022 | 4.5100 | 4.6500 | 3.8000 | 3.8800 | 3.8800 | 231,900 |
| Nov 15, 2022 | 5.1200 | 5.1200 | 4.4000 | 4.4700 | 4.4700 | 70,900 |
| Nov 14, 2022 | 5.1900 | 5.2000 | 4.6000 | 4.7500 | 4.7500 | 96,400 |
| Nov 11, 2022 | 5.0000 | 5.2600 | 4.9050 | 5.1400 | 5.1400 | 37,700 |
| Nov 10, 2022 | 5.0000 | 5.0300 | 4.6010 | 4.9300 | 4.9300 | 66,100 |
| Nov 09, 2022 | 5.2900 | 5.4970 | 5.0000 | 5.0700 | 5.0700 | 29,600 |
| Nov 08, 2022 | 5.5200 | 5.6000 | 5.1900 | 5.2900 | 5.2900 | 48,000 |
| Nov 07, 2022 | 5.5000 | 5.7000 | 5.4200 | 5.5000 | 5.5000 | 99,400 |
| Nov 04, 2022 | 5.6000 | 5.6000 | 5.3200 | 5.3900 | 5.3900 | 27,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
