UBER: Uber Technologies Inc.

As of Monday, April 15th, 2024

$ 73.40

-1.88 -2.50%

Open: 76.38
High: 76.68
Low: 72.88
Volume: 16,077,918
Previous Close on Friday, April 12th, 2024

$ 75.28

-0.90 -1.18%

Open: 75.05
High: 75.82
Low: 74.49
Volume: 11,584,662
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 76.38 76.68 72.88 73.40 16,077,918 -1.88 -2.50
2024-04-12 75.05 75.82 74.49 75.28 11,584,662 -0.90 -1.18
2024-04-11 74.80 76.56 74.71 76.18 13,604,303 +1.83 +2.46
2024-04-10 74.40 75.31 73.54 74.35 12,514,373 -0.79 -1.05
2024-04-09 74.77 75.50 73.33 75.14 13,719,056 +0.11 +0.15
2024-04-08 76.70 76.86 73.95 75.03 22,851,662 -2.13 -2.76
2024-04-05 75.34 78.40 74.92 77.16 21,517,773 +2.24 +2.99
2024-04-04 77.24 77.67 74.48 74.92 17,172,122 -1.89 -2.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.68
On 2024-04-15
72.88
On 2024-04-15
-1.63 -2.17 76.56
On 2024-04-11
74.49
On 2024-04-12
-2.70 74.87
10D 78.85
On 2024-04-03
72.88
On 2024-04-15
-3.00 -3.93 78.85
On 2024-04-03
72.88
On 2024-04-15
-7.57 75.53
20D 81.23
On 2024-03-21
72.88
On 2024-04-15
-2.67 -3.51 81.23
On 2024-03-21
72.88
On 2024-04-15
-10.28 76.80
WTD 76.68
On 2024-04-15
72.88
On 2024-04-15
-1.88 -2.50 -- -- -- 73.40
MTD 78.85
On 2024-04-03
72.88
On 2024-04-15
-3.59 -4.66 78.85
On 2024-04-03
72.88
On 2024-04-15
-7.57 75.60
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,752
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,417
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,263
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,134
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70