UBER: Uber Technologies Inc.

As of Monday, March 18th, 2024

$ 75.70

-0.37 -0.49%

Open: 77.00
High: 77.00
Low: 73.66
Volume: 18,934,320
Previous Close on Friday, March 15th, 2024

$ 76.07

-1.58 -2.03%

Open: 77.00
High: 77.84
Low: 75.77
Volume: 24,552,326
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 77.00 77.00 73.66 75.70 18,934,320 -0.37 -0.49
2024-03-15 77.00 77.84 75.77 76.07 24,552,326 -1.58 -2.03
2024-03-14 78.34 78.48 76.90 77.65 12,730,281 -0.60 -0.77
2024-03-13 78.00 79.69 77.93 78.25 12,064,014 -0.07 -0.09
2024-03-12 78.01 78.48 77.48 78.32 11,035,634 +0.85 +1.10
2024-03-11 78.70 78.89 76.53 77.47 13,567,870 -1.23 -1.56
2024-03-08 79.94 81.98 78.21 78.70 16,359,992 -0.71 -0.89
2024-03-07 79.40 80.08 78.26 79.41 13,774,849 +0.77 +0.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.69
On 2024-03-13
73.66
On 2024-03-18
-1.77 -2.28 79.69
On 2024-03-13
73.66
On 2024-03-18
-7.57 77.20
10D 81.98
On 2024-03-08
73.66
On 2024-03-18
-5.60 -6.89 81.98
On 2024-03-08
73.66
On 2024-03-18
-10.15 77.93
20D 82.14
On 2024-03-04
73.66
On 2024-03-18
-2.71 -3.46 82.14
On 2024-03-04
73.66
On 2024-03-18
-10.32 78.26
WTD 77.00
On 2024-03-18
73.66
On 2024-03-18
-0.37 -0.49 -- -- -- 75.70
MTD 82.14
On 2024-03-04
73.66
On 2024-03-18
-3.80 -4.78 82.14
On 2024-03-04
73.66
On 2024-03-18
-10.32 78.47
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
UBER

Uber Technologies Inc.

75.70 -0.37 -0.49 18,934,320