PLUS1
Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
Big Cap Pro
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.84 | -2.99% | 27.28 | 25.07 | 28.03 | 25.99 | 28.12 | 20:00:00 |
UBER Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 22.53 | 28.98 | 19.73 | 24.73 | 54,794,536 | 4.75 | 21.08% |
| 1 Month | 31.81 | 35.34 | 13.71 | 24.96 | 52,140,101 | -4.53 | -14.24% |
| 3 Months | 30.62 | 41.86 | 13.71 | 31.51 | 39,150,508 | -3.34 | -10.91% |
| 6 Months | 31.71 | 41.86 | 13.71 | 30.41 | 31,377,697 | -4.43 | -13.97% |
| 1 Year | 42.00 | 47.54 | 13.71 | 32.68 | 23,563,643 | -14.72 | -35.05% |
| 3 Years | 42.00 | 47.54 | 13.71 | 32.68 | 23,563,643 | -14.72 | -35.05% |
| 5 Years | 42.00 | 47.54 | 13.71 | 32.68 | 23,563,643 | -14.72 | -35.05% |
UBER 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2020 | 27.05 | -1.06 | -3.77% | 25.99 | 28.12 | 25.07 | 40,182,954 |
| Mar 26 2020 | 28.11 | 1.76 | 6.68% | 26.60 | 28.44 | 25.42 | 41,304,163 |
| Mar 25 2020 | 26.35 | 0.10 | 0.38% | 26.18 | 28.98 | 25.3104 | 52,416,517 |
| Mar 24 2020 | 26.25 | 3.95 | 17.71% | 24.41 | 26.84 | 22.40 | 58,343,601 |
| Mar 23 2020 | 22.30 | 1.25 | 5.94% | 21.07 | 23.30 | 19.73 | 48,254,370 |
| Mar 20 2020 | 21.05 | 0.47 | 2.28% | 22.53 | 24.40 | 20.61 | 76,032,045 |
| Mar 19 2020 | 20.5801 | 5.66 | 37.94% | 15.96 | 21.26 | 14.41 | 83,284,622 |
| Mar 18 2020 | 14.92 | -3.85 | -20.51% | 17.76 | 18.06 | 13.71 | 77,981,612 |
| Mar 17 2020 | 18.77 | -2.05 | -9.85% | 20.18 | 21.50 | 18.01 | 59,763,223 |
| Mar 16 2020 | 20.82 | -2.07 | -9.04% | 20.02 | 21.78 | 19.10 | 56,693,661 |
| Mar 13 2020 | 22.89 | 0.79 | 3.57% | 24.01 | 24.81 | 21.13 | 53,717,986 |
| Mar 12 2020 | 22.10 | -4.18 | -15.91% | 23.26 | 25.24 | 22.03 | 53,424,497 |
| Mar 11 2020 | 26.28 | -2.48 | -8.62% | 27.91 | 28.39 | 25.61 | 42,832,796 |
| Mar 10 2020 | 28.76 | 0.61 | 2.17% | 29.47 | 30.00 | 27.00 | 36,214,315 |
| Mar 09 2020 | 28.15 | -3.69 | -11.59% | 28.50 | 30.40 | 27.50 | 36,974,520 |
| Mar 06 2020 | 31.84 | -2.56 | -7.44% | 31.24 | 32.41 | 30.45 | 34,779,833 |
| Mar 05 2020 | 34.40 | 0.00 | 0.0% | 34.40 | 34.40 | 34.40 | 0 |
| Mar 04 2020 | 34.40 | 1.40 | 4.24% | 33.93 | 35.34 | 32.28 | 44,657,599 |
| Mar 03 2020 | 33.00 | 0.21 | 0.64% | 34.02 | 34.24 | 31.90 | 35,144,159 |
| Mar 02 2020 | 32.79 | -1.20 | -3.53% | 34.05 | 35.22 | 31.74 | 46,570,503 |
