Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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 | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.34 | -1.1% | 30.50 | 30.32 | 31.33 | 30.52 | 30.84 | 19:59:59 |
UBER Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 33.27 | 35.70 | 30.32 | 32.26 | 32,051,986 | -2.77 | -8.33% |
| 1 Month | 32.095 | 35.70 | 29.785 | 32.07 | 18,817,124 | -1.60 | -4.97% |
| 3 Months | 34.45 | 38.7825 | 28.39 | 33.04 | 22,977,895 | -3.95 | -11.47% |
| 6 Months | 40.93 | 41.55 | 13.71 | 30.04 | 31,748,313 | -10.43 | -25.48% |
| 1 Year | 37.10 | 41.86 | 13.71 | 30.81 | 27,182,815 | -6.60 | -17.79% |
| 3 Years | 42.00 | 47.54 | 13.71 | 32.15 | 24,710,679 | -11.50 | -27.38% |
| 5 Years | 42.00 | 47.54 | 13.71 | 32.15 | 24,710,679 | -11.50 | -27.38% |
UBER 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13 2020 | 30.54 | -0.27 | -0.88% | 30.52 | 31.33 | 30.32 | 21,881,768 |
| Aug 12 2020 | 30.81 | -0.58 | -1.85% | 31.46 | 32.22 | 30.69 | 31,437,889 |
| Aug 11 2020 | 31.39 | -0.43 | -1.35% | 31.66 | 33.29 | 30.65 | 31,399,831 |
| Aug 10 2020 | 31.82 | -1.10 | -3.34% | 33.08 | 33.40 | 31.51 | 21,148,618 |
| Aug 07 2020 | 32.92 | -0.87 | -2.57% | 33.07 | 34.00 | 32.45 | 39,025,376 |
| Aug 06 2020 | 33.79 | 0.75 | 2.27% | 33.27 | 35.70 | 32.71 | 37,248,218 |
| Aug 05 2020 | 33.04 | 0.34 | 1.04% | 33.10 | 33.32 | 32.50 | 16,991,038 |
| Aug 04 2020 | 32.6998 | 1.53 | 4.91% | 31.17 | 32.845 | 30.80 | 21,905,288 |
| Aug 03 2020 | 31.17 | 0.78 | 2.57% | 30.22 | 31.295 | 30.06 | 17,073,021 |
| Jul 31 2020 | 30.39 | -0.16 | -0.52% | 30.40 | 30.74 | 29.785 | 16,392,631 |
| Jul 30 2020 | 30.55 | -0.45 | -1.45% | 30.57 | 30.82 | 29.97 | 13,010,118 |
| Jul 29 2020 | 31.00 | 0.20 | 0.65% | 30.92 | 31.26 | 30.77 | 8,185,627 |
| Jul 28 2020 | 30.80 | -0.18 | -0.58% | 30.79 | 31.24 | 30.15 | 12,961,210 |
| Jul 27 2020 | 30.9798 | -0.26 | -0.83% | 31.25 | 31.60 | 30.75 | 10,167,536 |
| Jul 24 2020 | 31.24 | -0.91 | -2.83% | 31.74 | 32.17 | 30.47 | 16,880,990 |
| Jul 23 2020 | 32.15 | -0.51 | -1.56% | 32.41 | 33.02 | 31.983 | 12,735,679 |
| Jul 22 2020 | 32.66 | -0.04 | -0.12% | 32.44 | 33.15 | 32.04 | 12,069,220 |
| Jul 21 2020 | 32.70 | -0.91 | -2.71% | 34.16 | 34.30 | 32.01 | 16,796,465 |
| Jul 20 2020 | 33.6102 | 1.05 | 3.22% | 32.52 | 33.925 | 32.2455 | 16,185,001 |
| Jul 17 2020 | 32.5602 | 0.41 | 1.28% | 32.58 | 32.8162 | 31.85 | 13,652,641 |
| Jul 16 2020 | 32.15 | -0.65 | -1.98% | 32.095 | 32.81 | 31.55 | 11,076,085 |
| Jul 15 2020 | 32.80 | 1.92 | 6.22% | 32.10 | 33.15 | 30.93 | 20,896,403 |
| Jul 14 2020 | 30.88 | -0.87 | -2.74% | 31.35 | 32.0002 | 30.48 | 21,477,387 |
