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 (%)
Dec 31, 2018 4.500 4.700 4.400 4.690 413,300 +0.19(+4.22%)
Dec 28, 2018 4.450 4.630 4.400 4.500 271,900 +0.04(+0.90%)
Dec 27, 2018 4.440 4.600 4.370 4.460 264,709 -0.02(-0.45%)
Dec 26, 2018 4.530 4.530 4.320 4.480 350,498 +0.00(+0.00%)
Dec 24, 2018 4.610 4.650 4.350 4.480 329,400 -0.19(-4.07%)
Dec 21, 2018 4.520 4.670 4.420 4.670 661,500 +0.16(+3.55%)
Dec 20, 2018 4.500 4.570 4.480 4.510 267,553 -0.06(-1.31%)
Dec 19, 2018 4.540 4.600 4.470 4.570 360,635 +0.03(+0.66%)
Dec 18, 2018 4.600 4.650 4.480 4.540 267,688 +0.00(+0.00%)
Dec 17, 2018 4.800 4.800 4.495 4.540 542,908 -0.32(-6.58%)
Dec 14, 2018 5.120 5.140 4.840 4.860 515,800 -0.28(-5.45%)
Dec 13, 2018 5.110 5.200 5.100 5.140 147,614 +0.04(+0.78%)
Dec 12, 2018 4.920 5.200 4.860 5.100 281,611 +0.27(+5.59%)
Dec 11, 2018 4.910 4.980 4.715 4.830 192,813 -0.01(-0.21%)
Dec 10, 2018 4.830 4.860 4.700 4.840 205,664 +0.08(+1.68%)
Dec 07, 2018 4.820 4.880 4.730 4.760 152,700 -0.08(-1.65%)
Dec 06, 2018 5.020 5.060 4.830 4.840 160,787 -0.27(-5.28%)
Dec 04, 2018 5.200 5.370 5.100 5.110 466,000 -0.15(-2.85%)
Dec 03, 2018 5.540 5.540 5.170 5.260 233,991 -0.20(-3.66%)
Nov 30, 2018 5.260 5.535 5.163 5.460 371,100 +0.20(+3.80%)
Nov 29, 2018 4.860 5.305 4.860 5.260 595,989 +0.40(+8.23%)
Nov 28, 2018 4.820 4.880 4.670 4.860 206,031 +0.06(+1.25%)
Nov 27, 2018 4.780 4.900 4.760 4.800 170,015 -0.02(-0.41%)
Nov 26, 2018 4.860 4.880 4.640 4.820 299,628 +0.07(+1.47%)
Nov 23, 2018 4.840 4.840 4.705 4.750 169,300 -0.11(-2.26%)
Nov 21, 2018 4.860 4.860 4.860 0 +0.14(+2.97%)
Nov 20, 2018 4.510 4.760 4.510 4.720 539,007 +0.12(+2.61%)
Nov 19, 2018 4.750 4.750 4.560 4.600 374,977 -0.22(-4.56%)
Nov 16, 2018 4.890 4.920 4.630 4.820 388,300 -0.05(-1.03%)
Nov 15, 2018 4.820 4.920 4.610 4.870 404,645 +0.11(+2.31%)
Nov 14, 2018 4.580 4.800 4.510 4.760 432,775 +0.26(+5.78%)
Nov 13, 2018 4.530 4.650 4.440 4.500 1,299,422 -0.02(-0.44%)
Nov 12, 2018 4.910 5.010 4.450 4.520 1,235,800 -0.32(-6.61%)
Nov 09, 2018 5.950 5.950 4.435 4.840 3,607,500 -2.16(-30.86%)
Nov 08, 2018 6.720 7.040 6.690 7.000 266,297 +0.28(+4.17%)
Nov 07, 2018 6.930 6.945 6.590 6.720 633,163 -0.20(-2.89%)
Nov 06, 2018 6.880 7.000 6.810 6.920 244,321 +0.06(+0.87%)
Nov 05, 2018 7.000 7.060 6.730 6.860 159,536 -0.14(-2.00%)
Nov 02, 2018 6.930 7.050 6.920 7.000 305,000 +0.10(+1.45%)
Nov 01, 2018 6.770 6.960 6.750 6.900 170,881 +0.13(+1.92%)
Oct 31, 2018 6.710 6.905 6.710 6.770 167,963 +0.15(+2.27%)
Oct 30, 2018 6.630 6.750 6.530 6.620 297,646 -0.01(-0.15%)
Oct 29, 2018 6.960 7.020 6.540 6.630 249,244 -0.28(-4.05%)
Oct 26, 2018 7.030 7.140 6.870 6.910 957,700 -0.20(-2.81%)
Oct 25, 2018 6.810 7.145 6.740 7.110 334,542 +0.33(+4.87%)
Oct 24, 2018 6.840 6.920 6.750 6.780 276,487 -0.08(-1.17%)
Oct 23, 2018 6.840 6.940 6.720 6.860 319,745 -0.06(-0.87%)
Oct 22, 2018 6.860 6.990 6.860 6.920 257,943 +0.04(+0.58%)
Oct 19, 2018 6.980 7.070 6.775 6.880 345,000 -0.09(-1.29%)
Oct 18, 2018 7.120 7.120 6.910 6.970 495,697 -0.22(-3.06%)
Oct 17, 2018 7.200 7.240 7.060 7.190 168,487 -0.01(-0.14%)
Oct 16, 2018 7.100 7.250 7.000 7.200 541,923 +0.14(+1.98%)
Oct 15, 2018 6.940 7.220 6.850 7.060 288,846 +0.13(+1.88%)
Oct 12, 2018 7.090 7.100 6.880 6.930 195,400 -0.07(-1.00%)
Oct 11, 2018 7.190 7.280 6.980 7.000 425,609 -0.22(-3.05%)
Oct 10, 2018 7.760 7.890 7.210 7.220 520,273 -0.54(-6.96%)
Oct 09, 2018 7.610 7.860 7.570 7.760 449,102 +0.16(+2.11%)
Oct 08, 2018 7.580 7.790 7.567 7.600 257,051 -0.05(-0.65%)
Oct 05, 2018 7.760 7.890 7.590 7.650 233,400 -0.09(-1.16%)
Oct 04, 2018 7.950 8.020 7.670 7.740 263,720 -0.27(-3.37%)
Oct 03, 2018 7.940 8.040 7.770 8.010 306,896 +0.02(+0.25%)
Oct 02, 2018 7.950 8.050 7.910 7.990 344,799 -0.03(-0.37%)
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.