Upwork Inc (UPWK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 7.06618962433 | 11.18 | 12.019 | 10.665 | 2000385 | 11.20570688 | CS |
| 4 | 1.64 | 15.876089061 | 10.33 | 12.019 | 10.1 | 1823354 | 10.7993954 | CS |
| 12 | 0.79 | 7.06618962433 | 11.18 | 13.3 | 10.1 | 1940869 | 11.32557508 | CS |
| 26 | -2.68 | -18.2935153584 | 14.65 | 15.49 | 10.1 | 1976041 | 12.28536007 | CS |
| 52 | 1.25 | 11.6604477612 | 10.72 | 16.36 | 9.56 | 2121344 | 12.88059678 | CS |
| 156 | -37.43 | -75.7692307692 | 49.4 | 61.9 | 6.56 | 1764699 | 18.69832703 | CS |
| 260 | -4.66 | -28.0216476248 | 16.63 | 64.4899 | 5.14 | 1824277 | 21.10578877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 11.97 | 0.48 | 4.18 | 11.63 | 12.019 | 11.61 | 2185834 |
| 1721082900 | 11.49 | 0.1 | 0.88 | 11.44 | 11.59 | 11.35 | 1537235 |
| 1720823700 | 11.39 | 0.21 | 1.88 | 11.32 | 11.53 | 11.13 | 1860124 |
| 1720737300 | 11.18 | 0.4 | 3.71 | 11.03 | 11.24 | 10.89 | 2686417 |
| 1720650900 | 10.78 | -0.6 | -5.27 | 11.42 | 11.44 | 10.665 | 2330494 |
| 1720564500 | 11.38 | 0.19 | 1.70 | 11.18 | 11.4 | 10.98 | 1610735 |
| 1720478100 | 11.19 | 0.29 | 2.61 | 11 | 11.295 | 10.954 | 1342433 |
| 1720218900 | 10.905 | -0.13 | -1.13 | 10.94 | 11.12 | 10.9 | 1411542 |
| 1720040640 | 11.03 | 0.29 | 2.70 | 10.73 | 11.095 | 10.725 | 1212432 |
| 1719959700 | 10.74 | 0.06 | 0.56 | 10.62 | 10.75 | 10.46 | 1492801 |
| 1719873300 | 10.68 | 0.09 | 0.85 | 10.75 | 10.83 | 10.5 | 1775615 |
| 1719614100 | 10.59 | 0 | 0.00 | 10.59 | 10.59 | 10.59 | 0 |
| 1719527700 | 10.59 | -0.07 | -0.66 | 10.71 | 10.75 | 10.48 | 1372930 |
| 1719441300 | 10.66 | 0.1 | 0.95 | 10.53 | 10.71 | 10.52 | 1689241 |
| 1719354900 | 10.56 | 0.13 | 1.25 | 10.41 | 10.57 | 10.29 | 1432112 |
| 1719268500 | 10.43 | -0.05 | -0.48 | 10.58 | 10.58 | 10.3 | 2252097 |
| 1719009300 | 10.48 | 0.36 | 3.56 | 10.14 | 10.51 | 10.11 | 3306507 |
| 1718922900 | 10.12 | -0.08 | -0.78 | 10.15 | 10.38 | 10.1 | 1343496 |
| 1718750100 | 10.2 | -0.1 | -0.97 | 10.33 | 10.4 | 10.19 | 1532471 |
| 1718663700 | 10.3 | -0.09 | -0.87 | 10.35 | 10.375 | 10.125 | 2267380 |
| 1718404500 | 10.39 | -0.04 | -0.38 | 10.37 | 10.4 | 10.27 | 1466105 |
| 1718318100 | 10.43 | -0.3 | -2.80 | 10.72 | 10.74 | 10.38 | 1213406 |
| 1718231700 | 10.73 | 0.17 | 1.61 | 10.87 | 10.95 | 10.65 | 1344727 |
| 1718145300 | 10.56 | -0.08 | -0.75 | 10.64 | 10.66 | 10.49 | 1069158 |
| 1718058900 | 10.64 | -0.08 | -0.75 | 10.62 | 10.76 | 10.58 | 1613152 |
| 1717799700 | 10.72 | -0.02 | -0.14 | 10.52 | 10.74 | 10.52 | 1345356 |
| 1717713300 | 10.735 | -0.01 | -0.05 | 10.74 | 10.91 | 10.605 | 1782164 |
| 1717626900 | 10.74 | 0.49 | 4.78 | 10.31 | 10.765 | 10.22 | 2441541 |
| 1717540500 | 10.25 | -0.31 | -2.94 | 10.55 | 10.63 | 10.16 | 1901425 |
| 1717454100 | 10.56 | -0.01 | -0.09 | 10.73 | 10.77 | 10.3902 | 1935404 |
| 1717194900 | 10.57 | -0.2 | -1.86 | 10.86 | 10.995 | 10.53 | 2878056 |
| 1717108500 | 10.77 | -0.01 | -0.09 | 10.87 | 11.02 | 10.77 | 1463379 |
| 1717022100 | 10.78 | -0.02 | -0.19 | 10.8 | 11.46 | 10.63 | 2897557 |
| 1716935700 | 10.8 | -0.34 | -3.05 | 11.18 | 11.18 | 10.72 | 1466179 |
| 1716590100 | 11.14 | 0.04 | 0.36 | 11.22 | 11.26 | 10.97 | 1490564 |
| 1716503700 | 11.1 | -0.31 | -2.72 | 11.42 | 11.43 | 11.03 | 1593923 |
| 1716417300 | 11.41 | -0.19 | -1.64 | 11.52 | 11.65 | 11.36 | 1387071 |
| 1716330900 | 11.6 | 0.03 | 0.26 | 11.52 | 11.67 | 11.4556 | 1700016 |
| 1716244500 | 11.57 | -0.34 | -2.85 | 11.85 | 11.96 | 11.53 | 1760774 |
| 1715985300 | 11.91 | -0.08 | -0.67 | 11.98 | 11.99 | 11.83 | 1088978 |
| 1715898900 | 11.99 | -0.28 | -2.28 | 12.2 | 12.4 | 11.975 | 1563880 |
| 1715812500 | 12.27 | -0.06 | -0.49 | 12.51 | 12.54 | 12.2 | 2006780 |
| 1715726100 | 12.33 | 0.26 | 2.15 | 12.1 | 12.5 | 12.1 | 1862346 |
| 1715639700 | 12.07 | 0.15 | 1.26 | 12.06 | 12.4 | 12.02 | 1841702 |
| 1715380500 | 11.92 | -0.18 | -1.49 | 12.1 | 12.15 | 11.825 | 1505181 |
| 1715294100 | 12.1 | 0.18 | 1.51 | 11.92 | 12.18 | 11.92 | 2436499 |
| 1715207700 | 11.92 | -0.43 | -3.48 | 12.1501 | 12.18 | 11.59 | 3082776 |
| 1715121300 | 12.35 | -0.28 | -2.22 | 12.61 | 12.61 | 12.33 | 1725532 |
| 1715034900 | 12.63 | -0.26 | -2.02 | 13 | 13.01 | 12.515 | 3014006 |
| 1714775700 | 12.89 | -0.1 | -0.77 | 13.22 | 13.3 | 12.76 | 2468247 |
| 1714689300 | 12.99 | 1.03 | 8.61 | 12.98 | 13.05 | 12.11 | 6639146 |
| 1714602900 | 11.96 | 0.26 | 2.22 | 11.83 | 12.34 | 11.82 | 4080331 |
| 1714516500 | 11.7 | -0.03 | -0.26 | 11.75 | 11.885 | 11.6578 | 2687404 |
| 1714430100 | 11.73 | 0.17 | 1.47 | 11.56 | 11.7795 | 11.56 | 1654843 |
| 1714170900 | 11.56 | 0.38 | 3.40 | 11.37 | 11.59 | 11.23 | 1092262 |
| 1714084500 | 11.18 | -0.18 | -1.58 | 11.1 | 11.19 | 11.055 | 1213064 |
| 1713998100 | 11.36 | -0.01 | -0.09 | 11.41 | 11.51 | 11.24 | 1047052 |
| 1713911700 | 11.37 | 0.14 | 1.25 | 11.18 | 11.595 | 11.18 | 1935238 |
| 1713825300 | 11.23 | 0.1 | 0.90 | 11.17 | 11.34 | 11.13 | 1619923 |
| 1713566100 | 11.13 | -0.1 | -0.89 | 11.19 | 11.44 | 11.085 | 1371812 |
| 1713479700 | 11.23 | -0.02 | -0.18 | 11.17 | 11.355 | 11.05 | 1600820 |
| 1713393300 | 11.25 | 0.13 | 1.17 | 11.17 | 11.375 | 11.14 | 1450659 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
