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 31, 2016 10.99 11.02 10.65 10.99 252,592 +0.01(+0.09%)
May 27, 2016 10.74 10.98 10.98 10.98 129,700 +0.24(+2.23%)
May 26, 2016 10.88 10.95 10.69 10.74 141,264 -0.19(-1.74%)
May 25, 2016 10.89 10.98 10.76 10.93 170,480 +0.10(+0.92%)
May 24, 2016 10.55 10.89 10.46 10.83 223,201 +0.35(+3.34%)
May 23, 2016 10.46 10.71 10.43 10.48 115,254 +0.03(+0.29%)
May 20, 2016 10.46 10.62 10.35 10.45 217,504 +0.06(+0.58%)
May 19, 2016 10.78 11.08 10.26 10.39 255,321 -0.38(-3.53%)
May 18, 2016 10.73 10.87 10.57 10.77 187,545 +0.04(+0.37%)
May 17, 2016 11.02 11.09 10.63 10.73 190,406 -0.30(-2.72%)
May 16, 2016 10.80 11.14 10.76 11.03 144,404 +0.19(+1.75%)
May 13, 2016 11.20 11.38 10.77 10.84 220,970 -0.28(-2.52%)
May 12, 2016 11.46 11.57 11.10 11.12 174,934 -0.35(-3.05%)
May 11, 2016 11.48 11.74 11.32 11.47 300,689 -0.10(-0.86%)
May 10, 2016 11.33 11.65 11.29 11.57 250,946 +0.20(+1.76%)
May 09, 2016 11.10 11.41 11.01 11.37 249,262 +0.19(+1.70%)
May 06, 2016 10.60 11.19 10.50 11.18 322,756 +0.21(+1.91%)
May 05, 2016 11.21 11.24 10.85 10.97 248,442 -0.12(-1.08%)
May 04, 2016 11.28 11.39 10.90 11.09 412,298 -0.28(-2.46%)
May 03, 2016 11.64 11.68 11.34 11.37 167,876 -0.25(-2.15%)
May 02, 2016 11.92 11.94 11.52 11.62 124,410 -0.30(-2.52%)
Apr 29, 2016 11.93 11.98 11.64 11.92 224,418 +0.04(+0.34%)
Apr 28, 2016 12.23 12.35 11.85 11.88 165,065 -0.30(-2.46%)
Apr 27, 2016 11.90 12.23 11.90 12.18 265,090 +0.36(+3.05%)
Apr 26, 2016 12.10 12.15 11.74 11.82 176,497 -0.13(-1.09%)
Apr 25, 2016 11.81 12.15 11.70 11.95 361,005 +0.22(+1.88%)
Apr 22, 2016 11.71 11.89 11.71 11.73 229,982 -0.07(-0.59%)
Apr 21, 2016 11.59 12.02 11.57 11.80 264,871 +0.13(+1.11%)
Apr 20, 2016 11.64 12.00 11.50 11.67 511,299 +0.10(+0.86%)
Apr 19, 2016 11.11 11.74 11.10 11.57 317,872 +0.46(+4.14%)
Apr 18, 2016 11.04 11.22 10.92 11.11 187,562 +0.01(+0.09%)
Apr 15, 2016 10.90 11.26 10.84 11.10 231,883 +0.20(+1.83%)
Apr 14, 2016 10.82 10.98 10.70 10.90 210,279 +0.12(+1.11%)
Apr 13, 2016 10.94 11.07 10.49 10.78 374,998 +0.07(+0.65%)
Apr 12, 2016 11.64 11.64 10.51 10.71 847,615 -0.97(-8.30%)
Apr 11, 2016 8.940 12.33 8.940 11.68 3,298,542 +2.73(+30.50%)
Apr 08, 2016 9.010 9.050 8.860 8.950 239,141 -0.04(-0.44%)
Apr 07, 2016 8.980 9.170 8.860 8.990 194,678 -0.01(-0.11%)
Apr 06, 2016 9.000 9.060 8.720 9.000 240,970 -0.01(-0.11%)
Apr 05, 2016 8.950 9.081 8.770 9.010 194,601 +0.02(+0.22%)
Apr 04, 2016 9.120 9.210 8.960 8.990 165,901 -0.12(-1.32%)
Apr 01, 2016 9.160 9.210 8.950 9.110 153,407 -0.09(-0.98%)
Mar 31, 2016 9.120 9.328 9.070 9.200 195,056 +0.13(+1.43%)
Mar 30, 2016 8.800 9.210 8.740 9.070 190,437 +0.32(+3.66%)
Mar 29, 2016 8.890 8.890 8.550 8.750 289,614 -0.17(-1.91%)
Mar 28, 2016 9.020 9.100 8.845 8.920 276,743 -0.09(-1.00%)
Mar 24, 2016 8.830 9.010 9.010 9.010 247,500 +0.09(+1.01%)
Mar 23, 2016 8.800 8.940 8.510 8.920 600,520 +0.11(+1.25%)
Mar 22, 2016 9.000 9.000 8.610 8.810 275,116 -0.22(-2.44%)
Mar 21, 2016 9.000 9.080 8.800 9.030 191,240 -0.05(-0.55%)
Mar 18, 2016 9.020 9.170 8.930 9.080 269,292 +0.04(+0.44%)
Mar 17, 2016 9.050 9.205 8.910 9.040 148,442 +0.02(+0.22%)
Mar 16, 2016 8.790 9.050 8.740 9.020 156,535 +0.19(+2.15%)
Mar 15, 2016 8.920 8.920 8.655 8.830 202,922 -0.14(-1.56%)
Mar 14, 2016 9.310 9.370 8.880 8.970 159,549 -0.37(-3.96%)
Mar 11, 2016 9.380 9.435 9.205 9.340 155,956 +0.07(+0.76%)
Mar 10, 2016 9.180 9.640 9.060 9.270 323,740 +0.16(+1.76%)
Mar 09, 2016 9.590 9.620 9.110 9.110 322,840 -0.43(-4.51%)
Mar 08, 2016 9.470 9.700 9.410 9.540 391,228 +0.04(+0.42%)
Mar 07, 2016 9.400 9.570 9.330 9.500 360,326 +0.01(+0.11%)
Mar 04, 2016 9.580 9.600 9.390 9.490 400,412 -0.04(-0.47%)
Mar 03, 2016 9.460 9.630 9.460 9.535 461,997 +0.04(+0.37%)
Mar 02, 2016 9.510 9.580 9.260 9.500 297,691 -0.06(-0.63%)
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.