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 (%)
Feb 28, 2019 4.040 4.040 3.840 3.910 427,341 -0.13(-3.22%)
Feb 27, 2019 4.070 4.110 4.010 4.040 253,472 -0.02(-0.49%)
Feb 26, 2019 4.070 4.120 4.050 4.060 164,557 -0.03(-0.73%)
Feb 25, 2019 4.140 4.150 4.070 4.090 503,623 -0.04(-0.97%)
Feb 22, 2019 4.120 4.160 4.060 4.130 869,000 +0.02(+0.49%)
Feb 21, 2019 4.120 4.130 4.050 4.110 282,565 +0.00(+0.00%)
Feb 20, 2019 4.100 4.150 4.020 4.110 418,491 +0.02(+0.49%)
Feb 19, 2019 3.950 4.100 3.950 4.090 458,136 +0.14(+3.54%)
Feb 15, 2019 3.970 4.045 3.940 3.950 435,500 -0.03(-0.75%)
Feb 14, 2019 3.910 4.080 3.910 3.980 533,089 +0.06(+1.53%)
Feb 13, 2019 3.860 3.980 3.750 3.920 677,944 +0.06(+1.55%)
Feb 12, 2019 3.790 3.890 3.680 3.860 1,021,444 +0.13(+3.49%)
Feb 11, 2019 3.800 3.810 3.690 3.730 827,529 -0.08(-2.10%)
Feb 08, 2019 3.070 3.820 2.860 3.810 1,760,200 +0.63(+19.81%)
Feb 07, 2019 3.420 3.450 3.130 3.180 670,529 -0.23(-6.74%)
Feb 06, 2019 3.480 3.550 3.360 3.410 1,162,957 -0.07(-2.01%)
Feb 05, 2019 3.300 3.530 3.250 3.480 985,856 +0.16(+4.82%)
Feb 04, 2019 2.900 3.340 2.900 3.320 1,945,838 +0.43(+14.88%)
Feb 01, 2019 2.910 2.970 2.780 2.890 2,420,800 +0.04(+1.40%)
Jan 31, 2019 4.170 4.170 2.820 2.850 3,068,335 -1.78(-38.44%)
Jan 30, 2019 4.500 4.700 4.500 4.630 177,368 +0.13(+2.89%)
Jan 29, 2019 4.720 4.770 4.440 4.500 371,539 -0.21(-4.46%)
Jan 28, 2019 4.420 4.780 4.369 4.710 383,408 +0.31(+7.05%)
Jan 25, 2019 4.510 4.520 4.320 4.400 531,500 -0.09(-2.00%)
Jan 24, 2019 4.650 4.655 4.470 4.490 368,809 -0.16(-3.44%)
Jan 23, 2019 4.860 4.860 4.450 4.650 570,419 -0.21(-4.32%)
Jan 22, 2019 5.250 5.310 4.800 4.860 615,016 -0.36(-6.90%)
Jan 18, 2019 5.000 5.310 4.825 5.220 1,137,300 +0.37(+7.63%)
Jan 17, 2019 4.850 4.910 4.780 4.850 527,710 -0.03(-0.61%)
Jan 16, 2019 4.980 5.018 4.800 4.880 311,199 -0.09(-1.81%)
Jan 15, 2019 4.900 5.080 4.900 4.970 388,898 +0.08(+1.64%)
Jan 14, 2019 4.870 5.030 4.810 4.890 115,575 -0.01(-0.20%)
Jan 11, 2019 4.780 4.960 4.650 4.900 274,200 +0.10(+2.08%)
Jan 10, 2019 4.870 4.940 4.720 4.800 172,855 -0.12(-2.44%)
Jan 09, 2019 5.000 5.040 4.920 4.920 84,908 -0.07(-1.40%)
Jan 08, 2019 4.980 5.110 4.950 4.990 176,162 +0.05(+1.01%)
Jan 07, 2019 4.800 5.045 4.750 4.940 170,291 +0.14(+2.92%)
Jan 04, 2019 4.710 4.840 4.590 4.800 111,500 +0.16(+3.45%)
Jan 03, 2019 4.770 4.770 4.500 4.640 110,715 -0.16(-3.33%)
Jan 02, 2019 4.650 4.920 4.480 4.800 174,832 +0.11(+2.35%)
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%)
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.