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

Upexi, Inc. - Common Stock (NQ: UPXI )

0.4906 +0.0106 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
May 31, 2023 3.010 3.190 3.010 3.100 17,671 +0.05(+1.64%)
May 30, 2023 3.140 3.250 2.990 3.050 43,556 -0.14(-4.39%)
May 26, 2023 3.230 3.310 3.115 3.190 51,054 -0.09(-2.74%)
May 25, 2023 3.130 3.310 3.130 3.280 44,087 +0.08(+2.50%)
May 24, 2023 3.190 3.390 3.130 3.200 109,964 +0.09(+2.89%)
May 23, 2023 3.090 3.195 3.090 3.110 45,239 +0.03(+0.97%)
May 22, 2023 3.250 3.386 3.080 3.080 96,165 -0.24(-7.23%)
May 19, 2023 3.400 3.500 3.220 3.320 82,683 -0.08(-2.35%)
May 18, 2023 3.450 3.509 3.330 3.400 86,944 -0.08(-2.16%)
May 17, 2023 3.320 3.560 3.320 3.475 74,473 +0.10(+3.12%)
May 16, 2023 3.700 3.710 3.240 3.370 118,027 -0.34(-9.16%)
May 15, 2023 3.530 3.790 3.520 3.710 99,598 +0.18(+5.10%)
May 12, 2023 3.640 3.930 3.080 3.530 540,711 -0.81(-18.66%)
May 11, 2023 4.300 4.340 4.130 4.340 45,289 +0.04(+0.93%)
May 10, 2023 4.200 4.350 4.130 4.300 69,750 +0.12(+2.87%)
May 09, 2023 4.200 4.319 4.019 4.180 35,688 -0.02(-0.48%)
May 08, 2023 4.300 4.550 4.090 4.200 372,253 +0.01(+0.24%)
May 05, 2023 4.110 4.230 4.048 4.190 60,992 +0.11(+2.70%)
May 04, 2023 4.180 4.210 3.970 4.080 73,032 -0.01(-0.24%)
May 03, 2023 4.200 4.205 4.040 4.090 41,855 -0.07(-1.68%)
May 02, 2023 4.080 4.200 4.000 4.160 32,072 +0.06(+1.46%)
May 01, 2023 4.000 4.200 4.000 4.100 45,029 +0.13(+3.27%)
Apr 28, 2023 4.010 4.140 3.950 3.970 79,018 -0.04(-1.00%)
Apr 27, 2023 4.100 4.160 3.980 4.010 51,860 -0.07(-1.72%)
Apr 26, 2023 4.270 4.270 4.005 4.080 53,385 -0.05(-1.17%)
Apr 25, 2023 4.140 4.296 4.100 4.128 34,129 +0.03(+0.70%)
Apr 24, 2023 4.200 4.370 4.100 4.100 61,513 -0.18(-4.21%)
Apr 21, 2023 4.360 4.402 4.250 4.280 17,007 -0.07(-1.61%)
Apr 20, 2023 4.460 4.460 4.200 4.350 30,974 -0.07(-1.58%)
Apr 19, 2023 4.420 4.480 4.370 4.420 57,099 +0.00(+0.00%)
Apr 18, 2023 4.410 4.420 4.290 4.420 62,105 +0.10(+2.43%)
Apr 17, 2023 4.130 4.440 4.130 4.315 58,102 +0.19(+4.48%)
Apr 14, 2023 4.280 4.480 4.119 4.130 50,513 -0.15(-3.50%)
Apr 13, 2023 4.210 4.336 3.930 4.280 123,799 +0.13(+3.13%)
Apr 12, 2023 3.980 4.155 3.880 4.150 34,138 +0.25(+6.41%)
Apr 11, 2023 3.720 3.990 3.720 3.900 23,654 +0.18(+4.84%)
Apr 10, 2023 3.920 3.940 3.720 3.720 28,123 -0.24(-6.06%)
Apr 06, 2023 4.150 4.250 3.910 3.960 64,012 -0.04(-1.00%)
Apr 05, 2023 4.000 4.110 4.000 4.000 25,084 -0.01(-0.25%)
Apr 04, 2023 4.120 4.210 4.000 4.010 21,331 -0.14(-3.37%)
Apr 03, 2023 3.980 4.198 3.980 4.150 24,979 +0.10(+2.47%)
Mar 31, 2023 4.090 4.200 4.000 4.050 27,680 -0.14(-3.34%)
Mar 30, 2023 4.150 4.210 4.060 4.190 10,922 +0.07(+1.70%)
Mar 29, 2023 4.180 4.229 4.100 4.120 11,615 -0.05(-1.20%)
Mar 28, 2023 4.230 4.350 4.170 4.170 20,499 -0.12(-2.80%)
Mar 27, 2023 4.110 4.350 4.050 4.290 31,106 +0.17(+4.13%)
Mar 24, 2023 4.100 4.220 4.020 4.120 9,767 -0.04(-0.96%)
Mar 23, 2023 4.380 4.400 4.001 4.160 26,503 -0.13(-3.03%)
Mar 22, 2023 4.340 4.400 4.260 4.290 10,999 -0.12(-2.72%)
Mar 21, 2023 4.310 4.495 4.220 4.410 34,111 +0.17(+4.01%)
Mar 20, 2023 4.250 4.390 4.157 4.240 39,029 -0.01(-0.24%)
Mar 17, 2023 4.470 4.470 4.250 4.250 42,475 -0.23(-5.13%)
Mar 16, 2023 4.160 4.575 4.160 4.480 46,780 +0.26(+6.16%)
Mar 15, 2023 4.190 4.490 4.116 4.220 22,132 +0.01(+0.24%)
Mar 14, 2023 4.270 4.415 4.080 4.210 85,910 -0.06(-1.41%)
Mar 13, 2023 3.860 4.370 3.803 4.270 91,274 +0.21(+5.17%)
Mar 10, 2023 4.500 4.560 4.030 4.060 67,868 -0.45(-9.98%)
Mar 09, 2023 4.420 4.686 4.420 4.510 43,256 +0.11(+2.50%)
Mar 08, 2023 4.470 4.545 4.400 4.400 16,792 -0.14(-3.08%)
Mar 07, 2023 4.740 4.740 4.475 4.540 32,101 -0.18(-3.81%)
Mar 06, 2023 4.940 4.940 4.520 4.720 39,862 +0.03(+0.64%)
Mar 03, 2023 4.810 4.871 4.480 4.690 73,611 -0.06(-1.26%)
Mar 02, 2023 4.900 4.900 4.750 4.750 36,587 -0.11(-2.26%)
Mar 01, 2023 4.670 4.890 4.660 4.860 67,058 +0.13(+2.75%)
Feb 28, 2023 4.600 4.770 4.600 4.730 74,317 +0.15(+3.28%)
Feb 27, 2023 4.350 4.650 4.350 4.580 46,796 +0.25(+5.77%)
Feb 24, 2023 4.540 4.540 4.200 4.330 64,268 -0.20(-4.42%)
Feb 23, 2023 4.680 4.680 4.530 4.530 47,322 +0.00(+0.00%)
Feb 22, 2023 4.300 4.636 4.208 4.530 75,222 +0.23(+5.35%)
Feb 21, 2023 4.440 4.470 4.200 4.300 33,806 -0.27(-5.91%)
Feb 17, 2023 4.590 4.630 4.511 4.570 23,307 -0.03(-0.65%)
Feb 16, 2023 4.500 4.610 4.337 4.600 102,194 +0.20(+4.55%)
Feb 15, 2023 4.200 4.500 4.010 4.400 147,672 +0.45(+11.39%)
Feb 14, 2023 4.000 4.020 3.690 3.950 43,302 +0.25(+6.76%)
Feb 13, 2023 4.050 4.190 3.670 3.700 28,544 -0.34(-8.42%)
Feb 10, 2023 4.080 4.241 3.991 4.040 55,623 -0.03(-0.74%)
Feb 09, 2023 4.000 4.150 4.000 4.070 23,084 -0.02(-0.49%)
Feb 08, 2023 3.960 4.300 3.900 4.090 63,489 +0.14(+3.57%)
Feb 07, 2023 3.310 3.950 3.310 3.949 76,858 +0.41(+11.52%)
Feb 06, 2023 3.300 3.650 3.274 3.541 57,698 +0.28(+8.62%)
Feb 03, 2023 3.190 3.385 3.180 3.260 22,309 +0.07(+2.19%)
Feb 02, 2023 3.150 3.460 3.150 3.190 38,464 +0.00(+0.00%)
Feb 01, 2023 3.160 3.260 3.150 3.190 5,620 +0.02(+0.63%)
Jan 31, 2023 3.138 3.282 3.070 3.170 27,989 +0.05(+1.60%)
Jan 30, 2023 3.150 3.150 3.014 3.120 18,140 -0.02(-0.53%)
Jan 27, 2023 3.140 3.250 3.137 3.137 24,675 +0.02(+0.54%)
Jan 26, 2023 3.120 3.135 2.930 3.120 11,865 +0.12(+4.00%)
Jan 25, 2023 3.280 3.280 2.900 3.000 23,391 +0.04(+1.35%)
Jan 24, 2023 3.190 3.470 2.900 2.960 98,941 -0.29(-9.06%)
Jan 23, 2023 3.260 3.370 3.160 3.255 14,965 -0.00(-0.15%)
Jan 20, 2023 3.220 3.290 3.113 3.260 16,886 +0.04(+1.24%)
Jan 19, 2023 3.370 3.370 3.140 3.220 15,021 -0.09(-2.72%)
Jan 18, 2023 3.500 3.580 3.260 3.310 22,801 -0.14(-4.06%)
Jan 17, 2023 3.470 3.580 3.430 3.450 15,921 -0.02(-0.58%)
Jan 13, 2023 3.660 3.660 3.460 3.470 25,046 -0.27(-7.22%)
Jan 12, 2023 3.610 3.740 3.300 3.740 30,882 +0.31(+9.04%)
Jan 11, 2023 3.040 3.464 3.030 3.430 46,641 +0.40(+13.20%)
Jan 10, 2023 2.900 3.040 2.860 3.030 26,938 +0.21(+7.45%)
Jan 09, 2023 2.850 2.890 2.730 2.820 17,170 -0.02(-0.70%)
Jan 06, 2023 2.710 3.000 2.710 2.840 23,457 +0.13(+4.80%)
Jan 05, 2023 2.640 2.762 2.610 2.710 20,464 +0.05(+1.88%)
Jan 04, 2023 2.710 2.720 2.530 2.660 34,626 -0.08(-2.92%)
Jan 03, 2023 2.970 2.970 2.710 2.740 26,324 -0.26(-8.67%)
Dec 30, 2022 2.920 3.050 2.849 3.000 45,610 +0.10(+3.45%)
Dec 29, 2022 2.710 2.940 2.700 2.900 37,895 +0.10(+3.57%)
Dec 28, 2022 3.010 3.196 2.717 2.800 48,678 -0.26(-8.50%)
Dec 27, 2022 3.130 3.290 3.050 3.060 29,113 -0.04(-1.29%)
Dec 23, 2022 3.170 3.450 2.910 3.100 58,403 -0.03(-0.96%)
Dec 22, 2022 3.310 3.310 3.035 3.130 64,075 -0.18(-5.44%)
Dec 21, 2022 3.500 3.584 3.309 3.310 30,314 -0.19(-5.43%)
Dec 20, 2022 3.620 3.650 3.500 3.500 26,660 -0.13(-3.58%)
Dec 19, 2022 3.710 3.760 3.630 3.630 40,710 -0.11(-2.94%)
Dec 16, 2022 3.700 3.760 3.560 3.740 98,969 +0.07(+1.91%)
Dec 15, 2022 3.690 3.798 3.660 3.670 45,365 -0.02(-0.54%)
Dec 14, 2022 3.820 4.020 3.610 3.690 87,802 -0.13(-3.40%)
Dec 13, 2022 3.900 4.053 3.760 3.820 36,649 -0.04(-1.04%)
Dec 12, 2022 3.900 4.040 3.860 3.860 48,925 -0.22(-5.39%)
Dec 09, 2022 4.040 4.190 3.985 4.080 40,076 +0.01(+0.18%)
Dec 08, 2022 4.150 4.247 4.000 4.072 29,616 -0.09(-2.10%)
Dec 07, 2022 4.210 4.210 4.100 4.160 13,715 -0.08(-1.89%)
Dec 06, 2022 4.250 4.340 4.130 4.240 17,993 -0.06(-1.40%)
Dec 05, 2022 4.280 4.340 4.110 4.300 33,424 -0.02(-0.46%)
Dec 02, 2022 4.210 4.473 4.181 4.320 43,544 -0.12(-2.70%)
Dec 01, 2022 3.960 4.470 3.870 4.440 99,234 +0.50(+12.69%)
Nov 30, 2022 3.800 4.030 3.750 3.940 72,461 +0.15(+4.10%)
Nov 29, 2022 4.110 4.160 3.620 3.785 525,823 -0.26(-6.54%)
Nov 28, 2022 4.110 4.160 4.010 4.050 28,627 -0.03(-0.74%)
Nov 25, 2022 3.950 4.120 3.880 4.080 85,617 +0.16(+4.08%)
Nov 23, 2022 3.960 3.990 3.860 3.920 41,150 -0.05(-1.26%)
Nov 22, 2022 4.010 4.081 3.930 3.970 19,739 -0.02(-0.50%)
Nov 21, 2022 4.000 4.159 3.950 3.990 72,292 +0.01(+0.25%)
Nov 18, 2022 4.470 4.500 3.910 3.980 73,009 -0.55(-12.14%)
Nov 17, 2022 3.850 4.600 3.850 4.530 93,589 +0.65(+16.75%)
Nov 16, 2022 4.510 4.650 3.800 3.880 231,896 -0.59(-13.20%)
Nov 15, 2022 5.120 5.120 4.400 4.470 71,015 -0.28(-5.89%)
Nov 14, 2022 5.190 5.200 4.600 4.750 96,367 -0.39(-7.59%)
Nov 11, 2022 5.000 5.260 4.905 5.140 37,765 +0.21(+4.26%)
Nov 10, 2022 5.000 5.030 4.601 4.930 66,090 -0.14(-2.76%)
Nov 09, 2022 5.290 5.497 5.000 5.070 29,572 -0.22(-4.16%)
Nov 08, 2022 5.520 5.600 5.190 5.290 47,476 -0.21(-3.82%)
Nov 07, 2022 5.500 5.700 5.420 5.500 99,366 +0.11(+2.04%)
Nov 04, 2022 5.600 5.600 5.320 5.390 27,355 -0.21(-3.75%)
Nov 03, 2022 5.200 5.600 5.200 5.600 60,706 +0.35(+6.67%)
Nov 02, 2022 5.520 5.520 5.200 5.250 71,789 -0.10(-1.87%)
Nov 01, 2022 5.380 5.573 5.320 5.350 112,233 +0.05(+0.94%)
Oct 31, 2022 5.420 5.420 5.228 5.300 65,930 +0.11(+2.12%)
Oct 28, 2022 5.240 5.440 5.140 5.190 65,873 +0.00(+0.00%)
Oct 27, 2022 5.180 5.460 5.130 5.190 128,231 +0.11(+2.17%)
Oct 26, 2022 4.940 5.180 4.920 5.080 59,760 +0.17(+3.46%)
Oct 25, 2022 4.810 4.990 4.700 4.910 62,423 +0.51(+11.59%)
Oct 24, 2022 4.620 4.760 4.400 4.400 52,422 -0.27(-5.78%)
Oct 21, 2022 4.510 4.820 4.500 4.670 50,686 +0.08(+1.74%)
Oct 20, 2022 5.410 5.440 4.492 4.590 106,228 -0.82(-15.16%)
Oct 19, 2022 4.800 5.480 4.760 5.410 185,433 +0.69(+14.62%)
Oct 18, 2022 4.520 4.830 4.510 4.720 80,657 +0.26(+5.83%)
Oct 17, 2022 4.450 4.626 4.400 4.460 67,777 +0.06(+1.36%)
Oct 14, 2022 4.270 4.650 4.224 4.400 90,067 +0.21(+5.01%)
Oct 13, 2022 3.910 4.220 3.885 4.190 44,026 +0.31(+7.99%)
Oct 12, 2022 3.680 4.045 3.680 3.880 33,877 +0.29(+8.08%)
Oct 11, 2022 3.790 3.900 3.590 3.590 36,376 -0.20(-5.28%)
Oct 10, 2022 4.070 4.070 3.758 3.790 18,246 -0.21(-5.25%)
Oct 07, 2022 4.110 4.122 3.925 4.000 35,921 -0.03(-0.74%)
Oct 06, 2022 4.000 4.130 3.990 4.030 54,529 +0.21(+5.50%)
Oct 05, 2022 3.990 4.000 3.810 3.820 59,797 -0.05(-1.29%)
Oct 04, 2022 4.000 4.150 3.820 3.870 18,453 -0.21(-5.15%)
Oct 03, 2022 3.860 4.120 3.740 4.080 20,994 +0.21(+5.43%)
Sep 30, 2022 3.910 4.110 3.750 3.870 13,217 -0.09(-2.27%)
Sep 29, 2022 4.030 4.200 3.680 3.960 108,564 -0.09(-2.22%)
Sep 28, 2022 3.990 4.210 3.990 4.050 10,663 -0.07(-1.70%)
Sep 27, 2022 4.000 4.140 4.000 4.120 10,146 +0.01(+0.24%)
Sep 26, 2022 3.970 4.110 3.960 4.110 15,129 +0.18(+4.58%)
Sep 23, 2022 4.080 4.170 3.880 3.930 23,232 -0.22(-5.30%)
Sep 22, 2022 4.090 4.190 4.060 4.150 10,107 +0.15(+3.75%)
Sep 21, 2022 4.000 4.061 3.930 4.000 8,740 +0.02(+0.50%)
Sep 20, 2022 3.980 4.120 3.980 3.980 19,105 +0.01(+0.25%)
Sep 19, 2022 3.990 4.120 3.940 3.970 16,937 -0.03(-0.75%)
Sep 16, 2022 4.140 4.140 3.930 4.000 140,028 -0.22(-5.21%)
Sep 15, 2022 4.060 4.300 4.060 4.220 8,370 +0.11(+2.68%)
Sep 14, 2022 4.250 4.300 4.030 4.110 25,317 -0.13(-3.07%)
Sep 13, 2022 4.060 4.260 4.060 4.240 12,318 +0.14(+3.41%)
Sep 12, 2022 4.280 4.330 4.090 4.100 40,009 -0.20(-4.65%)
Sep 09, 2022 4.550 4.630 4.300 4.300 24,821 -0.20(-4.44%)
Sep 08, 2022 4.570 4.570 4.370 4.500 23,178 -0.03(-0.66%)
Sep 07, 2022 4.300 4.610 4.300 4.530 36,553 +0.15(+3.42%)
Sep 06, 2022 4.330 4.480 4.140 4.380 28,086 +0.08(+1.86%)
Sep 02, 2022 4.100 4.445 4.100 4.300 77,721 +0.08(+1.90%)
Sep 01, 2022 4.020 4.308 4.020 4.220 43,556 +0.12(+2.93%)
Aug 31, 2022 4.140 4.260 4.010 4.100 90,610 +0.04(+0.99%)
Aug 30, 2022 4.190 4.300 4.020 4.060 44,445 -0.22(-5.14%)
Aug 29, 2022 4.310 4.319 4.220 4.280 30,352 -0.04(-0.93%)
Aug 26, 2022 4.744 4.744 4.310 4.320 19,953 -0.33(-7.10%)
Aug 25, 2022 4.580 4.910 4.542 4.650 13,769 -0.07(-1.48%)
Aug 24, 2022 4.800 4.800 4.680 4.720 9,206 -0.20(-4.07%)
Aug 23, 2022 4.960 5.080 4.780 4.920 17,516 -0.12(-2.38%)
Aug 22, 2022 4.940 5.190 4.840 5.040 33,675 -0.03(-0.59%)
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.