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 (%)
Apr 30, 2021 5.750 5.760 5.580 5.630 150,100 -0.15(-2.60%)
Apr 29, 2021 5.740 5.860 5.630 5.780 161,122 +0.09(+1.58%)
Apr 28, 2021 5.610 5.740 5.580 5.690 117,911 +0.10(+1.79%)
Apr 27, 2021 5.740 5.790 5.590 5.590 152,957 -0.12(-2.10%)
Apr 26, 2021 5.580 5.765 5.580 5.710 192,340 +0.17(+3.07%)
Apr 23, 2021 5.460 5.580 5.400 5.540 175,800 +0.05(+0.91%)
Apr 22, 2021 5.480 5.590 5.390 5.490 185,364 +0.04(+0.73%)
Apr 21, 2021 5.410 5.490 5.350 5.450 145,514 +0.04(+0.74%)
Apr 20, 2021 5.670 5.670 5.300 5.410 367,178 -0.30(-5.25%)
Apr 19, 2021 5.870 6.000 5.670 5.710 372,745 -0.21(-3.55%)
Apr 16, 2021 5.680 6.090 5.520 5.920 664,800 +0.25(+4.41%)
Apr 15, 2021 5.720 5.720 5.580 5.670 143,849 -0.03(-0.53%)
Apr 14, 2021 5.870 5.870 5.600 5.700 286,685 -0.12(-2.06%)
Apr 13, 2021 5.750 5.820 5.630 5.820 201,907 +0.02(+0.34%)
Apr 12, 2021 5.870 5.950 5.740 5.800 197,099 -0.15(-2.52%)
Apr 09, 2021 6.030 6.062 5.830 5.950 306,600 -0.09(-1.49%)
Apr 08, 2021 6.030 6.130 5.870 6.040 212,381 +0.01(+0.17%)
Apr 07, 2021 6.170 6.170 5.970 6.030 111,127 -0.14(-2.27%)
Apr 06, 2021 5.950 6.200 5.880 6.170 268,120 +0.23(+3.87%)
Apr 05, 2021 5.720 5.960 5.650 5.940 154,504 +0.29(+5.13%)
Apr 01, 2021 5.600 5.700 5.600 5.650 93,900 +0.05(+0.89%)
Mar 31, 2021 5.710 5.870 5.590 5.600 184,143 -0.10(-1.75%)
Mar 30, 2021 5.520 5.770 5.400 5.700 250,147 +0.13(+2.33%)
Mar 29, 2021 5.860 6.010 5.550 5.570 1,097,869 -0.07(-1.24%)
Mar 26, 2021 5.680 5.730 5.560 5.640 281,600 -0.01(-0.18%)
Mar 25, 2021 5.150 5.650 5.150 5.650 356,704 +0.14(+2.54%)
Mar 24, 2021 5.580 5.740 5.440 5.510 638,926 +0.02(+0.36%)
Mar 23, 2021 5.660 5.810 5.360 5.490 633,181 -0.16(-2.83%)
Mar 22, 2021 5.820 5.875 5.560 5.650 572,821 -0.30(-5.04%)
Mar 19, 2021 5.600 6.620 5.470 5.950 2,861,800 +0.29(+5.12%)
Mar 18, 2021 5.340 5.660 5.190 5.660 257,697 +0.25(+4.62%)
Mar 17, 2021 5.270 5.450 5.190 5.410 67,336 +0.09(+1.69%)
Mar 16, 2021 5.550 5.550 5.220 5.320 152,074 -0.21(-3.80%)
Mar 15, 2021 5.600 5.740 5.430 5.530 155,070 -0.06(-1.07%)
Mar 12, 2021 5.600 5.710 5.540 5.590 53,700 -0.07(-1.24%)
Mar 11, 2021 5.410 5.710 5.390 5.660 828,983 +0.29(+5.40%)
Mar 10, 2021 5.340 5.400 5.300 5.370 72,408 +0.01(+0.19%)
Mar 09, 2021 5.120 5.500 4.840 5.360 150,200 +0.22(+4.28%)
Mar 08, 2021 5.110 5.190 5.070 5.140 59,265 +0.01(+0.19%)
Mar 05, 2021 5.150 5.190 4.830 5.130 207,700 -0.01(-0.19%)
Mar 04, 2021 5.310 5.360 5.010 5.140 220,001 -0.16(-3.02%)
Mar 03, 2021 5.310 5.380 5.270 5.300 145,562 -0.12(-2.21%)
Mar 02, 2021 5.470 5.470 5.330 5.420 65,648 +0.06(+1.12%)
Mar 01, 2021 5.290 5.390 5.265 5.360 176,200 +0.02(+0.37%)
Feb 26, 2021 5.590 5.672 5.315 5.340 167,900 -0.29(-5.15%)
Feb 25, 2021 5.620 5.720 5.530 5.630 323,360 -0.04(-0.71%)
Feb 24, 2021 5.530 5.740 5.490 5.670 155,650 +0.14(+2.53%)
Feb 23, 2021 5.350 5.560 5.220 5.530 288,621 +0.08(+1.47%)
Feb 22, 2021 5.450 5.500 5.310 5.450 392,392 +0.03(+0.55%)
Feb 19, 2021 5.300 5.430 5.280 5.420 340,600 +0.14(+2.65%)
Feb 18, 2021 5.370 5.370 5.180 5.280 195,476 -0.11(-2.04%)
Feb 17, 2021 5.150 5.430 4.980 5.390 594,456 +0.21(+4.05%)
Feb 16, 2021 5.367 5.367 5.140 5.180 183,828 -0.05(-0.96%)
Feb 12, 2021 5.160 5.340 5.070 5.230 249,900 +0.20(+3.98%)
Feb 11, 2021 4.820 5.060 4.810 5.030 216,498 +0.20(+4.14%)
Feb 10, 2021 4.880 4.940 4.775 4.830 268,682 +0.00(+0.00%)
Feb 09, 2021 4.740 4.840 4.700 4.830 404,057 +0.11(+2.33%)
Feb 08, 2021 4.680 4.830 4.680 4.720 342,607 +0.03(+0.64%)
Feb 05, 2021 5.150 5.150 4.550 4.690 983,100 -0.73(-13.47%)
Feb 04, 2021 5.780 5.880 5.410 5.420 312,139 -0.30(-5.24%)
Feb 03, 2021 5.580 5.860 5.580 5.720 750,149 +0.16(+2.88%)
Feb 02, 2021 5.240 5.600 5.100 5.560 859,104 +0.46(+9.02%)
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.