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 (%)
Nov 30, 2017 10.88 11.19 10.80 11.10 420,186 +0.11(+1.00%)
Nov 29, 2017 11.56 11.85 10.77 10.99 1,091,375 -0.32(-2.83%)
Nov 28, 2017 11.48 11.55 10.88 11.31 1,003,175 -0.14(-1.22%)
Nov 27, 2017 12.73 11.21 11.45 2,614,675 +0.50(+4.61%)
Nov 24, 2017 13.10 13.20 10.78 10.95 1,838,680 -1.33(-10.87%)
Nov 22, 2017 10.15 12.74 10.00 12.28 957,593 +2.16(+21.34%)
Nov 21, 2017 10.08 10.19 9.920 10.12 322,845 +0.11(+1.10%)
Nov 20, 2017 9.740 10.07 9.640 10.01 369,523 +0.32(+3.30%)
Nov 17, 2017 9.410 9.940 9.360 9.690 183,844 +0.27(+2.87%)
Nov 16, 2017 9.570 9.660 9.330 9.420 321,239 -0.12(-1.26%)
Nov 15, 2017 9.510 9.640 9.229 9.540 294,302 +0.02(+0.21%)
Nov 14, 2017 9.580 9.790 9.430 9.520 449,560 -0.13(-1.35%)
Nov 13, 2017 9.880 9.975 9.360 9.650 372,345 -0.23(-2.33%)
Nov 10, 2017 9.430 9.990 9.220 9.880 361,278 +0.59(+6.35%)
Nov 09, 2017 9.160 9.330 9.125 9.290 154,249 +0.08(+0.87%)
Nov 08, 2017 9.220 9.250 9.078 9.210 151,212 -0.02(-0.22%)
Nov 07, 2017 8.960 9.230 8.870 9.230 194,972 +0.25(+2.78%)
Nov 06, 2017 9.100 9.110 8.900 8.980 306,854 -0.12(-1.32%)
Nov 03, 2017 9.000 9.210 8.940 9.100 221,138 +0.10(+1.11%)
Nov 02, 2017 9.130 9.147 8.915 9.000 142,111 -0.14(-1.53%)
Nov 01, 2017 9.130 9.190 9.050 9.140 71,123 +0.01(+0.11%)
Oct 31, 2017 9.100 9.150 9.000 9.130 143,516 +0.08(+0.88%)
Oct 30, 2017 9.170 9.190 9.000 9.050 138,765 -0.10(-1.09%)
Oct 27, 2017 9.290 9.290 9.081 9.150 92,004 -0.11(-1.19%)
Oct 26, 2017 9.340 9.460 9.130 9.260 121,945 -0.08(-0.86%)
Oct 25, 2017 9.430 9.430 9.270 9.340 67,542 -0.08(-0.85%)
Oct 24, 2017 9.500 9.550 9.326 9.420 99,119 -0.09(-0.95%)
Oct 23, 2017 9.450 9.530 9.370 9.510 96,650 +0.04(+0.42%)
Oct 20, 2017 9.320 9.530 9.320 9.470 90,279 +0.10(+1.07%)
Oct 19, 2017 9.280 9.585 9.260 9.370 121,151 -0.04(-0.43%)
Oct 18, 2017 9.500 9.530 9.330 9.410 76,496 +0.02(+0.21%)
Oct 17, 2017 9.310 9.460 9.310 9.390 102,481 +0.06(+0.64%)
Oct 16, 2017 9.550 9.590 9.310 9.330 168,649 -0.19(-2.00%)
Oct 13, 2017 9.450 9.600 9.450 9.520 92,557 +0.07(+0.74%)
Oct 12, 2017 9.450 9.470 9.390 9.450 119,350 +0.02(+0.21%)
Oct 11, 2017 9.400 9.470 9.360 9.430 65,934 +0.04(+0.43%)
Oct 10, 2017 9.490 9.520 9.328 9.390 92,632 -0.09(-0.95%)
Oct 09, 2017 9.470 9.535 9.410 9.480 66,700 +0.02(+0.21%)
Oct 06, 2017 9.540 9.660 9.420 9.460 50,846 -0.10(-1.05%)
Oct 05, 2017 9.550 9.693 9.540 9.560 111,541 +0.03(+0.31%)
Oct 04, 2017 9.870 9.890 9.470 9.530 115,271 -0.36(-3.64%)
Oct 03, 2017 9.650 9.920 9.650 9.890 100,532 +0.21(+2.17%)
Oct 02, 2017 9.700 9.800 9.611 9.680 115,954 -0.06(-0.62%)
Sep 29, 2017 9.720 10.01 9.610 9.740 132,477 +0.00(+0.00%)
Sep 28, 2017 9.910 9.990 9.700 9.740 86,983 -0.17(-1.72%)
Sep 27, 2017 9.990 10.06 9.900 9.910 151,153 +0.01(+0.10%)
Sep 26, 2017 10.12 10.12 9.830 9.900 195,350 -0.22(-2.17%)
Sep 25, 2017 10.15 10.35 10.01 10.12 123,795 -0.02(-0.20%)
Sep 22, 2017 9.890 10.26 9.890 10.14 136,314 +0.31(+3.15%)
Sep 21, 2017 10.16 10.16 9.790 9.830 211,105 -0.38(-3.72%)
Sep 20, 2017 9.700 10.27 9.700 10.21 235,808 +0.51(+5.26%)
Sep 19, 2017 9.830 9.950 9.675 9.700 174,225 -0.13(-1.32%)
Sep 18, 2017 9.670 9.900 9.610 9.830 134,783 +0.22(+2.29%)
Sep 15, 2017 9.470 9.790 9.470 9.610 202,536 +0.16(+1.69%)
Sep 14, 2017 9.570 9.630 9.440 9.450 134,644 -0.16(-1.66%)
Sep 13, 2017 9.370 9.660 9.330 9.610 108,659 +0.20(+2.13%)
Sep 12, 2017 9.520 9.720 9.350 9.410 166,853 -0.07(-0.74%)
Sep 11, 2017 9.240 9.505 9.180 9.480 115,189 +0.30(+3.27%)
Sep 08, 2017 9.230 9.400 9.130 9.180 164,085 -0.02(-0.22%)
Sep 07, 2017 9.340 9.360 9.180 9.200 134,386 -0.11(-1.18%)
Sep 06, 2017 9.300 9.395 9.280 9.310 118,657 +0.02(+0.22%)
Sep 05, 2017 9.310 9.380 9.164 9.290 150,904 -0.11(-1.17%)
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.