Uber Technologies Inc (U1BE34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.4 | 13.188976378 | 101.6 | 116.24 | 100.29 | 39787 | 111.87256503 | DR |
| 4 | 10.05 | 9.57598856598 | 104.95 | 116.24 | 92 | 16526 | 106.68478213 | DR |
| 12 | 15.24 | 15.2766639936 | 99.76 | 116.24 | 90.16 | 18442 | 102.2212695 | DR |
| 26 | 17.88 | 18.410214168 | 97.12 | 122.09 | 90.16 | 12810 | 103.47525787 | DR |
| 52 | 18.16 | 18.7525815779 | 96.84 | 122.09 | 77.12 | 10678 | 99.77173688 | DR |
| 156 | 68.82 | 149.025552187 | 46.18 | 122.09 | 25.9 | 16376 | 53.16070243 | DR |
| 260 | -58.21 | -33.6066046995 | 173.21 | 213 | 25.9 | 16921 | 59.45056374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 115 | -1 | -0.86 | 115.2 | 115.43 | 112.33 | 9445 |
| 1739482140 | 116 | 1.85 | 1.62 | 114.9 | 116.24 | 113.13 | 6431 |
| 1739395740 | 114.15 | 3.4 | 3.07 | 110.3 | 115.2 | 107 | 3950 |
| 1739309400 | 110.75 | -3.25 | -2.85 | 111.72 | 113.86 | 110.29 | 12589 |
| 1739222940 | 114 | 5.97 | 5.53 | 109.43 | 114.04 | 109.43 | 109672 |
| 1738963800 | 108.03 | 9.67 | 9.83 | 101.6 | 111.05 | 100.29 | 66291 |
| 1738877340 | 98.36 | 4.31 | 4.58 | 94.05 | 100.61 | 94.05 | 31943 |
| 1738790940 | 94.05 | -6.52 | -6.48 | 96 | 96.79 | 92 | 32829 |
| 1738704600 | 100.57 | 3.17 | 3.25 | 97.61 | 101.02 | 97.61 | 6383 |
| 1738618200 | 97.4 | -1.5 | -1.52 | 96.08 | 100.28 | 96.06 | 3538 |
| 1738358940 | 98.9 | 0.2 | 0.20 | 97.55 | 98.9 | 96.92 | 1061 |
| 1738272540 | 98.7 | -1.04 | -1.04 | 96.38 | 99 | 94 | 7856 |
| 1738186200 | 99.74 | 0.64 | 0.65 | 99.31 | 100.23 | 96.8 | 2030 |
| 1738099740 | 99.1 | -1.98 | -1.96 | 102.49 | 102.5 | 98.72 | 6549 |
| 1738013340 | 101.08 | 0.12 | 0.12 | 99.44 | 103.04 | 98.72 | 4522 |
| 1737754200 | 100.96 | 0.51 | 0.51 | 100.8 | 101.74 | 100.5 | 975 |
| 1737667740 | 100.45 | -0.95 | -0.94 | 100.88 | 101.26 | 99.77 | 1977 |
| 1737581400 | 101.4 | 0 | 0.00 | 101.4 | 101.4 | 101.4 | 0 |
| 1737495000 | 101.4 | -3.65 | -3.47 | 104.99 | 104.99 | 100.72 | 6987 |
| 1737408600 | 105.05 | 2.35 | 2.29 | 100.64 | 105.05 | 94.14 | 16632 |
| 1737149400 | 102.7 | -1.6 | -1.53 | 104.95 | 105.6 | 102.18 | 5779 |
| 1737062940 | 104.3 | 3.5 | 3.47 | 101 | 105.2 | 101 | 23963 |
| 1736976540 | 100.8 | 2.17 | 2.20 | 96.89 | 101.62 | 96.89 | 974 |
| 1736890140 | 98.63 | -1.2 | -1.20 | 100.63 | 101.26 | 97.75 | 2505 |
| 1736803740 | 99.83 | -0.98 | -0.97 | 98.88 | 102.14 | 98.88 | 8480 |
| 1736544540 | 100.81 | 2.81 | 2.87 | 99.13 | 101.75 | 98 | 4712 |
| 1736458140 | 98 | -1.27 | -1.28 | 100.2 | 102.5 | 98 | 7746 |
| 1736371740 | 99.27 | -1.91 | -1.89 | 101.44 | 102.1 | 98.5 | 1644 |
| 1736285400 | 101.18 | -0.58 | -0.57 | 102.78 | 104.5 | 100.39 | 5511 |
| 1736198940 | 101.76 | 2.7 | 2.73 | 101.99 | 103.9 | 99.06 | 3632 |
| 1735939740 | 99.06 | 2 | 2.06 | 98.55 | 100.69 | 94.5 | 28372 |
| 1735853400 | 97.06 | 3 | 3.19 | 95.84 | 97.69 | 95.35 | 2726 |
| 1735594200 | 94.06 | -1.1 | -1.16 | 96.12 | 96.12 | 92.74 | 1553 |
| 1735334940 | 95.16 | -3.56 | -3.61 | 98.7 | 98.7 | 93.21 | 2454 |
| 1735248540 | 98.72 | 2.51 | 2.61 | 94.28 | 98.72 | 94.28 | 2020 |
| 1734989340 | 96.21 | 2.19 | 2.33 | 94.02 | 96.39 | 93.83 | 6585 |
| 1734730200 | 94.02 | 1.81 | 1.96 | 93.14 | 94.02 | 90.16 | 4476 |
| 1734643800 | 92.21 | -4.55 | -4.70 | 97.9 | 98.71 | 92 | 6321 |
| 1734557400 | 96.76 | 3.54 | 3.80 | 93.21 | 98.76 | 93.21 | 14778 |
| 1734470940 | 93.22 | -0.78 | -0.83 | 93 | 93.51 | 91.53 | 5467 |
| 1734384540 | 94 | 0 | 0.00 | 94 | 94 | 91.29 | 2047 |
| 1734125340 | 94 | -0.07 | -0.07 | 94.04 | 94.23 | 90.54 | 5285 |
| 1734039000 | 94.07 | 0.07 | 0.07 | 93.46 | 94.67 | 91.92 | 13633 |
| 1733952540 | 94 | -4.6 | -4.67 | 98.07 | 98.38 | 90.89 | 38328 |
| 1733866140 | 98.6 | -2.1 | -2.09 | 100.7 | 100.7 | 97.66 | 12613 |
| 1733779740 | 100.7 | 0.55 | 0.55 | 100.72 | 100.72 | 98.41 | 5004 |
| 1733520600 | 100.15 | 2.69 | 2.76 | 99.6 | 101.09 | 98.33 | 89046 |
| 1733434200 | 97.46 | -11.09 | -10.22 | 108.24 | 108.68 | 96.6 | 260837 |
| 1733347800 | 108.55 | -0.23 | -0.21 | 109.09 | 109.12 | 107.04 | 70940 |
| 1733261340 | 108.78 | -2.51 | -2.26 | 111.53 | 112.08 | 107.91 | 9290 |
| 1733174940 | 111.29 | 3.03 | 2.80 | 109.35 | 111.65 | 109 | 36250 |
| 1732915740 | 108.26 | 0.26 | 0.24 | 110 | 110 | 107.03 | 3548 |
| 1732829400 | 108 | 1.44 | 1.35 | 107.63 | 111.65 | 103.87 | 2221 |
| 1732743000 | 106.56 | 2.5 | 2.40 | 105.5 | 106.64 | 104.94 | 1234 |
| 1732656600 | 104.06 | -2.34 | -2.20 | 106.7 | 107 | 103.62 | 3749 |
| 1732570140 | 106.4 | 2.59 | 2.49 | 104 | 106.8 | 104 | 9957 |
| 1732310940 | 103.81 | 2.01 | 1.97 | 99.76 | 103.81 | 99.76 | 4338 |
| 1732224600 | 101.8 | 1.9 | 1.90 | 99.9 | 103 | 99.9 | 12020 |
| 1732051800 | 99.9 | -0.08 | -0.08 | 100.02 | 100.3 | 98.6 | 4339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
