PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Uber Technologies Inc | UBER | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 33.15 | 0.00 | 0.00 | 0.00 | 33.15 | 05:50:28 |
UBER Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.10 | 34.46 | 31.42 | 32.96 | 31,569,597 | 0.05 | 0.15% |
| 1 Month | 32.73 | 34.46 | 28.39 | 31.97 | 23,941,407 | 0.42 | 1.28% |
| 3 Months | 28.69 | 38.7825 | 26.58 | 32.29 | 28,824,393 | 4.46 | 15.55% |
| 6 Months | 34.07 | 41.86 | 13.71 | 31.13 | 34,222,576 | -0.92 | -2.7% |
| 1 Year | 44.48 | 45.627 | 13.71 | 31.06 | 26,391,446 | -11.33 | -25.47% |
| 3 Years | 42.00 | 47.54 | 13.71 | 32.13 | 25,276,398 | -8.85 | -21.07% |
| 5 Years | 42.00 | 47.54 | 13.71 | 32.13 | 25,276,398 | -8.85 | -21.07% |
UBER 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 09 2020 | 33.15 | -0.82 | -2.41% | 34.24 | 34.46 | 32.2599 | 25,044,948 |
| Jul 08 2020 | 33.97 | 1.19 | 3.63% | 33.25 | 33.99 | 32.68 | 24,100,841 |
| Jul 07 2020 | 32.78 | 0.36 | 1.11% | 32.46 | 33.5598 | 31.91 | 34,806,150 |
| Jul 06 2020 | 32.4198 | 1.73 | 5.64% | 33.10 | 33.55 | 31.42 | 42,326,450 |
| Jul 02 2020 | 30.69 | 0.34 | 1.12% | 31.02 | 31.57 | 30.51 | 14,963,185 |
| Jul 01 2020 | 30.35 | -0.83 | -2.66% | 30.96 | 31.65 | 30.1622 | 13,598,934 |
| Jun 30 2020 | 31.1798 | 1.42 | 4.77% | 30.83 | 31.25 | 29.90 | 21,191,521 |
| Jun 29 2020 | 29.76 | 0.18 | 0.61% | 29.59 | 29.90 | 28.39 | 20,764,603 |
| Jun 26 2020 | 29.58 | -1.12 | -3.65% | 30.49 | 30.84 | 29.2099 | 44,638,767 |
| Jun 25 2020 | 30.70 | 0.13 | 0.43% | 30.00 | 30.855 | 29.56 | 19,087,486 |
| Jun 24 2020 | 30.57 | -2.36 | -7.17% | 32.75 | 33.00 | 30.455 | 29,415,112 |
| Jun 23 2020 | 32.93 | 0.23 | 0.7% | 32.88 | 33.30 | 32.5901 | 13,578,734 |
| Jun 22 2020 | 32.70 | 0.60 | 1.87% | 32.43 | 32.85 | 31.43 | 17,769,863 |
| Jun 19 2020 | 32.10 | -1.27 | -3.81% | 33.98 | 34.02 | 32.05 | 29,355,938 |
| Jun 18 2020 | 33.3698 | 0.07 | 0.21% | 33.00 | 33.48 | 32.72 | 15,478,016 |
| Jun 17 2020 | 33.2998 | -0.18 | -0.54% | 33.50 | 33.87 | 33.011 | 14,815,373 |
| Jun 16 2020 | 33.48 | 0.73 | 2.23% | 34.00 | 34.38 | 32.29 | 21,424,109 |
| Jun 15 2020 | 32.7498 | 0.25 | 0.77% | 31.16 | 32.75 | 30.63 | 21,265,152 |
| Jun 12 2020 | 32.50 | 1.28 | 4.1% | 32.73 | 33.00 | 31.04 | 27,601,374 |
| Jun 11 2020 | 31.22 | -3.59 | -10.31% | 32.63 | 34.33 | 30.8904 | 45,216,462 |
| Jun 10 2020 | 34.81 | -1.78 | -4.86% | 36.69 | 37.01 | 34.265 | 43,303,860 |
