Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Net 1 Ueps Techs Inc (NQ: UEPS )

4.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 8.280 8.440 8.260 8.345 108,100 +0.07(+0.79%)
May 23, 2011 8.130 8.405 8.060 8.280 287,540 +0.07(+0.85%)
May 20, 2011 8.250 8.250 8.140 8.210 178,441 -0.07(-0.85%)
May 19, 2011 8.440 8.440 8.230 8.280 166,346 -0.13(-1.55%)
May 18, 2011 8.520 8.540 8.380 8.410 167,363 -0.11(-1.29%)
May 17, 2011 8.500 8.550 8.370 8.520 138,267 +0.00(+0.00%)
May 16, 2011 8.780 8.800 8.515 8.520 143,817 -0.32(-3.62%)
May 13, 2011 8.380 8.850 8.360 8.840 416,741 +0.46(+5.49%)
May 12, 2011 8.280 8.420 8.210 8.380 450,446 +0.08(+0.96%)
May 11, 2011 8.300 8.420 8.250 8.300 1,780,621 +0.00(+0.00%)
May 10, 2011 8.190 8.390 8.100 8.300 706,015 +0.15(+1.84%)
May 09, 2011 8.010 8.210 7.960 8.150 657,115 +0.12(+1.49%)
May 06, 2011 8.000 8.060 7.290 8.030 1,054,350 +0.11(+1.39%)
May 05, 2011 8.060 8.090 7.920 7.920 113,751 -0.20(-2.46%)
May 04, 2011 8.270 8.300 8.090 8.120 157,105 -0.17(-2.05%)
May 03, 2011 8.320 8.360 8.201 8.290 193,383 -0.07(-0.84%)
May 02, 2011 8.340 8.430 8.180 8.360 224,972 -0.02(-0.24%)
Apr 29, 2011 8.450 8.540 8.370 8.380 180,177 -0.04(-0.48%)
Apr 28, 2011 8.280 8.520 8.280 8.420 446,307 +0.09(+1.08%)
Apr 27, 2011 8.410 8.530 8.310 8.330 288,284 -0.09(-1.07%)
Apr 26, 2011 8.480 8.540 8.410 8.420 105,748 -0.07(-0.82%)
Apr 25, 2011 8.600 8.660 8.420 8.490 131,130 -0.07(-0.82%)
Apr 21, 2011 8.480 8.920 8.420 8.560 195,275 +0.09(+1.06%)
Apr 20, 2011 8.520 8.630 8.450 8.470 129,329 +0.02(+0.24%)
Apr 19, 2011 8.580 8.580 8.330 8.450 181,730 +0.03(+0.36%)
Apr 18, 2011 8.460 8.500 8.330 8.420 200,495 -0.10(-1.17%)
Apr 15, 2011 8.640 8.720 8.460 8.520 246,860 -0.15(-1.73%)
Apr 14, 2011 8.640 8.760 8.630 8.670 229,636 -0.03(-0.34%)
Apr 13, 2011 8.700 8.770 8.600 8.700 345,393 +0.04(+0.46%)
Apr 12, 2011 8.800 8.840 8.650 8.660 359,593 -0.18(-2.04%)
Apr 11, 2011 8.690 8.890 8.650 8.840 277,502 +0.18(+2.08%)
Apr 08, 2011 8.630 8.735 8.580 8.660 226,463 +0.03(+0.35%)
Apr 07, 2011 8.660 8.720 8.400 8.630 214,013 -0.02(-0.29%)
Apr 06, 2011 8.680 8.690 8.510 8.655 238,417 -0.02(-0.17%)
Apr 05, 2011 8.540 8.710 8.540 8.670 542,988 +0.10(+1.17%)
Apr 04, 2011 8.700 8.710 8.520 8.570 236,691 -0.14(-1.61%)
Apr 01, 2011 8.630 8.730 8.570 8.710 156,695 +0.11(+1.28%)
Mar 31, 2011 8.650 8.690 8.540 8.600 221,584 -0.09(-1.04%)
Mar 30, 2011 8.590 8.700 8.510 8.690 249,724 +0.10(+1.16%)
Mar 29, 2011 8.750 8.750 8.550 8.590 214,198 -0.18(-2.05%)
Mar 28, 2011 8.900 8.900 8.700 8.770 196,961 -0.13(-1.46%)
Mar 25, 2011 8.840 8.930 8.600 8.900 261,680 +0.10(+1.14%)
Mar 24, 2011 8.720 8.920 8.490 8.800 258,849 +0.09(+1.03%)
Mar 23, 2011 8.610 8.850 8.560 8.710 325,172 +0.11(+1.28%)
Mar 22, 2011 8.930 8.990 8.240 8.600 511,820 -0.37(-4.12%)
Mar 21, 2011 9.120 9.320 8.940 8.970 166,671 -0.32(-3.44%)
Mar 18, 2011 9.270 9.430 9.060 9.290 206,494 +0.11(+1.20%)
Mar 17, 2011 9.300 9.330 9.110 9.180 200,509 -0.01(-0.11%)
Mar 16, 2011 9.390 9.390 9.040 9.190 171,321 -0.22(-2.34%)
Mar 15, 2011 9.120 9.440 9.010 9.410 168,284 +0.10(+1.07%)
Mar 14, 2011 9.360 9.470 9.180 9.310 213,925 -0.07(-0.75%)
Mar 11, 2011 9.540 9.540 9.292 9.380 149,116 -0.17(-1.78%)
Mar 10, 2011 9.620 9.650 9.430 9.550 172,911 -0.15(-1.55%)
Mar 09, 2011 9.770 9.850 9.610 9.700 94,835 -0.06(-0.61%)
Mar 08, 2011 9.630 9.820 9.500 9.760 276,094 +0.11(+1.14%)
Mar 07, 2011 9.760 9.950 9.580 9.650 119,508 -0.12(-1.23%)
Mar 04, 2011 9.960 9.960 9.580 9.770 170,419 -0.24(-2.40%)
Mar 03, 2011 10.00 10.10 9.700 10.01 269,258 +0.02(+0.20%)
Mar 02, 2011 10.17 10.19 9.940 9.990 141,723 -0.21(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.