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, 2019 3.630 3.700 3.620 3.670 200,100 -0.03(-0.81%)
May 30, 2019 3.730 3.800 3.640 3.700 253,224 -0.03(-0.80%)
May 29, 2019 3.770 3.820 3.700 3.730 344,972 -0.03(-0.80%)
May 28, 2019 3.800 3.870 3.750 3.760 962,426 -0.02(-0.53%)
May 24, 2019 3.930 3.990 3.750 3.780 322,600 -0.12(-3.08%)
May 23, 2019 3.940 3.950 3.790 3.900 344,534 -0.12(-2.99%)
May 22, 2019 3.700 4.040 3.680 4.020 335,882 +0.33(+8.94%)
May 21, 2019 3.630 3.860 3.620 3.690 341,978 +0.06(+1.65%)
May 20, 2019 3.620 3.640 3.530 3.630 193,118 +0.01(+0.28%)
May 17, 2019 3.580 3.710 3.530 3.620 387,200 +0.03(+0.84%)
May 16, 2019 3.540 3.680 3.540 3.590 299,077 +0.03(+0.84%)
May 15, 2019 3.440 3.570 3.410 3.560 223,328 +0.06(+1.71%)
May 14, 2019 3.520 3.620 3.340 3.500 1,273,464 +0.01(+0.29%)
May 13, 2019 3.570 3.805 3.430 3.490 370,607 -0.08(-2.24%)
May 10, 2019 3.900 3.997 3.500 3.570 866,900 -0.18(-4.80%)
May 09, 2019 3.830 3.850 3.640 3.750 305,861 -0.08(-2.09%)
May 08, 2019 3.420 3.890 3.420 3.830 504,197 +0.43(+12.65%)
May 07, 2019 3.530 3.530 3.370 3.400 130,066 -0.19(-5.29%)
May 06, 2019 3.490 3.615 3.460 3.590 223,188 +0.09(+2.57%)
May 03, 2019 3.510 3.660 3.440 3.500 140,800 +0.01(+0.29%)
May 02, 2019 3.530 3.610 3.430 3.490 235,004 -0.06(-1.69%)
May 01, 2019 3.580 3.660 3.520 3.550 154,679 -0.02(-0.56%)
Apr 30, 2019 3.630 3.730 3.550 3.570 214,932 -0.06(-1.65%)
Apr 29, 2019 3.670 3.750 3.600 3.630 124,661 -0.02(-0.55%)
Apr 26, 2019 3.520 3.710 3.500 3.650 117,000 +0.13(+3.69%)
Apr 25, 2019 3.540 3.590 3.490 3.520 124,274 -0.03(-0.85%)
Apr 24, 2019 3.540 3.570 3.500 3.550 197,660 +0.00(+0.00%)
Apr 23, 2019 3.530 3.620 3.500 3.550 107,890 +0.03(+0.85%)
Apr 22, 2019 3.480 3.540 3.440 3.520 84,803 +0.01(+0.28%)
Apr 18, 2019 3.480 3.580 3.480 3.510 129,700 +0.01(+0.29%)
Apr 17, 2019 3.440 3.600 3.440 3.500 126,197 +0.08(+2.34%)
Apr 16, 2019 3.280 3.430 3.180 3.420 315,329 +0.12(+3.64%)
Apr 15, 2019 3.370 3.410 3.280 3.300 290,078 -0.06(-1.79%)
Apr 12, 2019 3.440 3.480 3.320 3.360 107,800 -0.08(-2.33%)
Apr 11, 2019 3.540 3.550 3.400 3.440 117,757 -0.10(-2.82%)
Apr 10, 2019 3.490 3.550 3.455 3.540 172,815 +0.05(+1.43%)
Apr 09, 2019 3.600 3.640 3.470 3.490 510,233 -0.11(-3.06%)
Apr 08, 2019 3.640 3.660 3.580 3.600 110,874 -0.02(-0.55%)
Apr 05, 2019 3.620 3.660 3.550 3.620 336,300 -0.01(-0.28%)
Apr 04, 2019 3.610 3.720 3.610 3.630 90,284 +0.02(+0.55%)
Apr 03, 2019 3.630 3.670 3.510 3.610 495,210 +0.05(+1.40%)
Apr 02, 2019 3.560 3.570 3.480 3.560 239,895 +0.02(+0.56%)
Apr 01, 2019 3.630 3.670 3.540 3.540 168,508 -0.05(-1.39%)
Mar 29, 2019 3.570 3.630 3.490 3.590 197,500 +0.02(+0.56%)
Mar 28, 2019 3.680 3.680 3.500 3.570 517,076 -0.12(-3.25%)
Mar 27, 2019 3.760 3.760 3.600 3.690 204,018 -0.07(-1.86%)
Mar 26, 2019 3.760 3.770 3.700 3.760 114,360 +0.03(+0.80%)
Mar 25, 2019 3.760 3.790 3.700 3.730 378,159 -0.05(-1.32%)
Mar 22, 2019 3.910 3.910 3.740 3.780 285,700 -0.14(-3.57%)
Mar 21, 2019 3.890 3.990 3.780 3.920 507,377 +0.00(+0.00%)
Mar 20, 2019 3.930 3.982 3.855 3.920 140,695 -0.03(-0.76%)
Mar 19, 2019 3.970 4.010 3.900 3.950 89,451 -0.01(-0.25%)
Mar 18, 2019 4.060 4.060 3.790 3.960 219,095 -0.11(-2.70%)
Mar 15, 2019 4.020 4.250 3.930 4.070 804,000 +0.06(+1.50%)
Mar 14, 2019 3.970 4.020 3.950 4.010 355,792 +0.03(+0.75%)
Mar 13, 2019 3.910 3.990 3.880 3.980 320,880 +0.08(+2.05%)
Mar 12, 2019 3.900 3.980 3.860 3.900 345,614 +0.00(+0.00%)
Mar 11, 2019 3.840 3.960 3.820 3.900 461,240 +0.08(+2.09%)
Mar 08, 2019 3.720 3.840 3.530 3.820 302,600 +0.06(+1.60%)
Mar 07, 2019 3.710 3.800 3.640 3.760 556,322 +0.04(+1.08%)
Mar 06, 2019 3.870 3.870 3.650 3.720 412,518 -0.16(-4.12%)
Mar 05, 2019 3.860 3.905 3.790 3.880 318,951 +0.04(+1.04%)
Mar 04, 2019 3.890 3.940 3.800 3.840 386,985 -0.04(-1.03%)
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.