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, 2021 5.380 5.430 5.290 5.320 83,945 -0.08(-1.48%)
Dec 30, 2021 5.400 5.600 5.360 5.400 102,725 +0.02(+0.37%)
Dec 29, 2021 5.390 5.450 5.290 5.380 35,338 -0.02(-0.37%)
Dec 28, 2021 5.420 5.530 5.250 5.400 63,484 -0.02(-0.37%)
Dec 27, 2021 5.420 5.660 5.240 5.420 292,230 +0.01(+0.18%)
Dec 23, 2021 5.510 5.582 5.410 5.410 58,398 -0.10(-1.81%)
Dec 22, 2021 5.550 5.700 5.370 5.510 331,506 +0.10(+1.85%)
Dec 21, 2021 5.440 5.500 5.260 5.410 142,918 +0.06(+1.12%)
Dec 20, 2021 4.880 5.410 4.810 5.350 525,203 +0.30(+5.94%)
Dec 17, 2021 4.450 5.510 4.450 5.050 2,366,987 +0.82(+19.39%)
Dec 16, 2021 4.510 4.610 4.150 4.230 158,704 -0.19(-4.30%)
Dec 15, 2021 4.440 4.742 4.000 4.420 244,016 -0.08(-1.78%)
Dec 14, 2021 4.160 4.530 4.060 4.500 1,626,631 +0.27(+6.38%)
Dec 13, 2021 4.520 4.750 4.070 4.230 473,833 -0.29(-6.42%)
Dec 10, 2021 4.590 4.640 4.395 4.520 66,760 -0.03(-0.66%)
Dec 09, 2021 4.880 4.890 4.550 4.550 86,545 -0.39(-7.89%)
Dec 08, 2021 4.800 5.010 4.580 4.940 138,177 +0.39(+8.57%)
Dec 07, 2021 4.400 4.630 4.330 4.550 341,494 +0.18(+4.12%)
Dec 06, 2021 4.260 4.570 4.170 4.370 110,036 +0.11(+2.58%)
Dec 03, 2021 4.500 4.690 4.200 4.260 125,777 -0.28(-6.17%)
Dec 02, 2021 4.390 4.830 4.350 4.540 60,403 +0.14(+3.18%)
Dec 01, 2021 4.700 4.710 4.380 4.400 71,221 -0.21(-4.56%)
Nov 30, 2021 4.710 4.869 4.570 4.610 39,717 -0.17(-3.56%)
Nov 29, 2021 4.940 5.105 4.750 4.780 99,587 -0.06(-1.24%)
Nov 26, 2021 4.820 5.320 4.700 4.840 38,450 -0.09(-1.83%)
Nov 24, 2021 4.840 5.030 4.840 4.930 51,331 +0.01(+0.20%)
Nov 23, 2021 4.840 4.950 4.660 4.920 71,401 +0.04(+0.82%)
Nov 22, 2021 4.990 5.080 4.820 4.880 105,751 -0.12(-2.40%)
Nov 19, 2021 5.120 5.170 4.980 5.000 90,481 -0.13(-2.53%)
Nov 18, 2021 5.670 5.230 5.130 5.130 200,984 -0.12(-2.29%)
Nov 17, 2021 5.680 5.750 5.150 5.250 127,013 -0.50(-8.70%)
Nov 16, 2021 5.540 5.800 5.500 5.750 146,111 +0.28(+5.12%)
Nov 15, 2021 5.450 5.530 5.390 5.470 26,174 -0.02(-0.36%)
Nov 12, 2021 5.360 5.500 5.360 5.490 67,723 +0.21(+3.98%)
Nov 11, 2021 5.680 5.680 5.240 5.280 135,696 -0.40(-7.04%)
Nov 10, 2021 5.750 5.680 81,078 -0.15(-2.57%)
Nov 09, 2021 5.860 6.000 5.810 5.830 42,541 -0.10(-1.69%)
Nov 08, 2021 5.980 6.150 5.850 5.930 99,218 -0.03(-0.50%)
Nov 05, 2021 6.050 6.290 5.910 5.960 143,852 -0.10(-1.65%)
Nov 04, 2021 6.430 6.450 5.700 6.060 196,040 -0.39(-6.05%)
Nov 03, 2021 6.350 6.970 6.325 6.450 809,957 +0.08(+1.26%)
Nov 02, 2021 5.680 6.430 5.680 6.370 1,033,620 +0.66(+11.56%)
Nov 01, 2021 5.700 5.886 5.650 5.710 577,429 +0.12(+2.15%)
Oct 29, 2021 5.510 5.690 5.470 5.590 96,623 +0.05(+0.90%)
Oct 28, 2021 5.530 5.640 5.410 5.540 66,137 +0.04(+0.73%)
Oct 27, 2021 5.560 5.790 5.500 5.500 104,968 -0.03(-0.54%)
Oct 26, 2021 5.650 5.530 80,295 -0.11(-1.95%)
Oct 25, 2021 5.430 5.740 5.361 5.640 172,719 +0.24(+4.44%)
Oct 22, 2021 5.380 5.450 5.310 5.400 75,598 +0.04(+0.75%)
Oct 21, 2021 5.200 5.440 5.150 5.360 110,126 +0.12(+2.29%)
Oct 20, 2021 5.250 5.290 5.190 5.240 57,818 +0.00(+0.00%)
Oct 19, 2021 5.290 5.300 5.200 5.240 50,893 -0.02(-0.38%)
Oct 18, 2021 5.280 5.390 5.250 5.260 70,210 -0.08(-1.50%)
Oct 15, 2021 5.390 5.500 5.290 5.340 114,256 +0.03(+0.56%)
Oct 14, 2021 4.950 5.310 4.950 5.310 1,009,238 +0.36(+7.27%)
Oct 13, 2021 4.790 4.951 4.780 4.950 69,925 +0.15(+3.13%)
Oct 12, 2021 4.790 4.900 4.760 4.800 51,529 +0.05(+1.05%)
Oct 11, 2021 4.820 4.900 4.700 4.750 34,820 -0.08(-1.66%)
Oct 08, 2021 4.720 4.980 4.670 4.830 175,055 +0.13(+2.77%)
Oct 07, 2021 4.640 4.850 4.640 4.700 97,259 +0.06(+1.29%)
Oct 06, 2021 4.640 4.790 4.610 4.640 66,620 -0.07(-1.49%)
Oct 05, 2021 4.780 4.820 4.600 4.710 55,355 -0.05(-1.05%)
Oct 04, 2021 4.870 4.870 4.650 4.760 38,960 -0.09(-1.86%)
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.