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 30, 2014 11.20 11.27 11.06 11.25 129,204 +0.07(+0.63%)
May 29, 2014 11.10 11.26 11.09 11.18 432,965 +0.11(+0.99%)
May 28, 2014 11.20 11.27 10.96 11.07 151,687 -0.14(-1.25%)
May 27, 2014 11.28 11.43 11.15 11.21 500,336 +0.12(+1.08%)
May 23, 2014 10.70 11.09 11.09 11.09 694,600 +0.31(+2.88%)
May 22, 2014 10.50 10.81 10.48 10.78 441,634 +0.31(+2.96%)
May 21, 2014 10.29 10.50 10.20 10.47 133,167 +0.25(+2.45%)
May 20, 2014 10.15 10.48 10.09 10.22 241,770 +0.09(+0.89%)
May 19, 2014 10.31 10.36 10.12 10.13 493,519 -0.11(-1.07%)
May 16, 2014 10.16 10.30 10.08 10.24 325,429 +0.04(+0.39%)
May 15, 2014 10.54 10.55 10.09 10.20 182,471 -0.33(-3.13%)
May 14, 2014 10.71 10.73 10.44 10.53 193,086 -0.17(-1.59%)
May 13, 2014 10.81 10.91 10.35 10.70 593,620 +0.04(+0.38%)
May 12, 2014 10.17 10.80 10.10 10.66 690,595 +0.57(+5.65%)
May 09, 2014 10.47 10.49 9.940 10.09 800,750 +0.81(+8.73%)
May 08, 2014 9.220 9.400 9.200 9.280 498,141 +0.11(+1.20%)
May 07, 2014 9.250 9.410 9.070 9.170 346,748 -0.10(-1.08%)
May 06, 2014 9.280 9.420 9.180 9.270 378,672 -0.03(-0.32%)
May 05, 2014 9.320 9.480 9.250 9.300 416,572 -0.10(-1.06%)
May 02, 2014 9.120 9.520 9.100 9.400 172,052 +0.34(+3.75%)
May 01, 2014 8.950 9.130 8.900 9.060 51,851 +0.11(+1.23%)
Apr 30, 2014 8.880 9.010 8.820 8.950 41,957 +0.07(+0.79%)
Apr 29, 2014 8.980 9.019 8.740 8.880 174,755 -0.04(-0.45%)
Apr 28, 2014 9.060 9.140 8.840 8.920 97,208 -0.08(-0.89%)
Apr 25, 2014 8.850 9.020 8.580 9.000 268,905 +0.06(+0.67%)
Apr 24, 2014 9.080 9.080 8.920 8.940 112,167 -0.08(-0.89%)
Apr 23, 2014 8.970 9.130 8.900 9.020 170,058 +0.03(+0.33%)
Apr 22, 2014 9.000 9.070 8.910 8.990 188,807 -0.03(-0.33%)
Apr 21, 2014 9.040 9.220 8.870 9.020 321,209 +0.04(+0.39%)
Apr 17, 2014 7.040 8.985 8.985 8.985 2,605,100 -0.53(-5.52%)
Apr 16, 2014 9.490 9.600 9.340 9.510 98,902 +0.09(+0.96%)
Apr 15, 2014 9.520 9.660 9.340 9.420 181,573 -0.09(-0.95%)
Apr 14, 2014 9.450 9.570 9.350 9.510 90,697 +0.14(+1.49%)
Apr 11, 2014 9.620 9.740 9.300 9.370 130,664 -0.33(-3.40%)
Apr 10, 2014 9.950 9.990 9.600 9.700 59,065 -0.28(-2.81%)
Apr 09, 2014 9.760 10.01 9.700 9.980 35,489 +0.22(+2.25%)
Apr 08, 2014 10.03 10.12 9.660 9.760 79,458 -0.24(-2.40%)
Apr 07, 2014 10.22 10.45 9.890 10.00 109,623 -0.22(-2.15%)
Apr 04, 2014 10.29 10.44 10.10 10.22 103,205 +0.06(+0.59%)
Apr 03, 2014 10.32 10.32 10.05 10.16 97,797 -0.11(-1.07%)
Apr 02, 2014 10.18 10.33 10.09 10.27 82,454 +0.17(+1.68%)
Apr 01, 2014 9.980 10.28 9.660 10.10 150,572 +0.14(+1.41%)
Mar 31, 2014 9.920 9.990 9.820 9.960 130,810 +0.14(+1.43%)
Mar 28, 2014 9.900 10.13 9.760 9.820 117,782 -0.06(-0.61%)
Mar 27, 2014 10.12 10.12 9.810 9.880 154,725 -0.21(-2.08%)
Mar 26, 2014 10.46 10.53 10.03 10.09 219,235 -0.28(-2.70%)
Mar 25, 2014 10.14 10.64 9.970 10.37 364,985 +0.30(+2.98%)
Mar 24, 2014 10.03 10.09 9.800 10.07 101,948 +0.11(+1.10%)
Mar 21, 2014 10.15 10.20 9.960 9.960 237,892 -0.12(-1.19%)
Mar 20, 2014 10.00 10.19 9.900 10.08 97,168 +0.06(+0.60%)
Mar 19, 2014 10.79 10.90 9.965 10.02 72,002 -0.10(-0.99%)
Mar 18, 2014 10.40 10.60 10.05 10.12 94,748 -0.30(-2.88%)
Mar 17, 2014 10.00 10.45 9.920 10.42 202,347 +0.41(+4.10%)
Mar 14, 2014 10.04 10.16 9.957 10.01 54,571 -0.05(-0.50%)
Mar 13, 2014 10.20 10.24 9.980 10.06 62,163 -0.16(-1.57%)
Mar 12, 2014 10.36 10.51 10.16 10.22 91,052 -0.22(-2.11%)
Mar 11, 2014 10.04 10.51 9.960 10.44 246,061 +0.40(+3.98%)
Mar 10, 2014 10.15 10.15 9.970 10.04 94,049 -0.11(-1.08%)
Mar 07, 2014 10.27 10.31 10.11 10.15 93,276 -0.12(-1.12%)
Mar 06, 2014 9.980 10.27 9.850 10.27 135,811 +0.29(+2.96%)
Mar 05, 2014 10.13 10.30 9.960 9.970 83,547 -0.14(-1.38%)
Mar 04, 2014 10.32 10.35 10.05 10.11 177,680 -0.11(-1.08%)
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.