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 (%)
Jul 31, 2018 9.260 9.360 9.140 9.340 237,711 +0.17(+1.85%)
Jul 30, 2018 9.400 9.420 9.110 9.170 164,100 -0.20(-2.13%)
Jul 27, 2018 9.430 9.530 9.260 9.370 110,000 -0.06(-0.64%)
Jul 26, 2018 9.370 9.520 9.320 9.430 223,312 +0.06(+0.64%)
Jul 25, 2018 9.320 9.410 9.320 9.370 189,009 +0.03(+0.32%)
Jul 24, 2018 9.250 9.440 9.210 9.340 260,833 +0.10(+1.08%)
Jul 23, 2018 9.280 9.340 9.200 9.240 236,527 -0.06(-0.65%)
Jul 20, 2018 9.280 9.340 9.110 9.300 113,103 +0.03(+0.32%)
Jul 19, 2018 9.310 9.330 9.200 9.270 103,432 -0.05(-0.54%)
Jul 18, 2018 9.380 9.400 9.250 9.320 122,089 -0.11(-1.17%)
Jul 17, 2018 9.310 9.460 9.300 9.430 92,936 +0.13(+1.40%)
Jul 16, 2018 9.410 9.410 9.250 9.300 96,829 -0.09(-0.96%)
Jul 13, 2018 9.280 9.410 9.190 9.390 206,285 +0.12(+1.29%)
Jul 12, 2018 9.390 9.450 9.250 9.270 140,219 -0.06(-0.64%)
Jul 11, 2018 9.350 9.360 9.240 9.330 160,069 -0.04(-0.43%)
Jul 10, 2018 9.410 9.430 9.340 9.370 206,369 +0.01(+0.11%)
Jul 09, 2018 9.330 9.400 9.330 9.360 139,646 +0.07(+0.75%)
Jul 06, 2018 9.310 9.380 9.240 9.290 139,866 -0.06(-0.64%)
Jul 05, 2018 9.100 9.360 9.010 9.350 167,191 +0.29(+3.20%)
Jul 03, 2018 9.060 9.060 9.060 0 -0.04(-0.44%)
Jul 02, 2018 9.090 9.210 9.050 9.100 575,298 +0.02(+0.22%)
Jun 29, 2018 9.160 9.320 8.990 9.080 1,362,421 -0.05(-0.55%)
Jun 28, 2018 8.700 9.170 8.570 9.130 539,577 +0.48(+5.55%)
Jun 27, 2018 8.730 8.800 8.570 8.650 219,245 -0.07(-0.80%)
Jun 26, 2018 8.720 8.800 8.580 8.720 252,474 -0.04(-0.46%)
Jun 25, 2018 8.700 8.900 8.490 8.760 255,173 +0.03(+0.34%)
Jun 22, 2018 8.680 8.770 8.360 8.730 348,046 +0.10(+1.16%)
Jun 21, 2018 8.810 8.840 8.620 8.630 235,753 -0.17(-1.93%)
Jun 20, 2018 9.050 9.160 8.780 8.800 223,881 -0.21(-2.33%)
Jun 19, 2018 9.170 9.170 8.970 9.010 167,471 -0.21(-2.28%)
Jun 18, 2018 9.380 9.380 9.160 9.220 414,549 -0.21(-2.23%)
Jun 15, 2018 9.480 9.420 9.430 525,897 +0.01(+0.11%)
Jun 14, 2018 9.320 9.430 9.190 9.420 219,632 +0.15(+1.62%)
Jun 13, 2018 9.400 9.430 9.110 9.270 207,807 -0.13(-1.38%)
Jun 12, 2018 9.380 9.595 9.360 9.400 143,465 +0.03(+0.32%)
Jun 11, 2018 9.710 9.750 9.350 9.370 154,738 -0.27(-2.80%)
Jun 08, 2018 9.620 9.700 9.540 9.640 135,059 -0.02(-0.21%)
Jun 07, 2018 9.830 9.860 9.510 9.660 352,014 -0.12(-1.23%)
Jun 06, 2018 9.860 9.940 9.744 9.780 98,022 -0.10(-1.01%)
Jun 05, 2018 9.780 9.890 9.760 9.880 178,664 +0.05(+0.51%)
Jun 04, 2018 9.750 9.875 9.670 9.830 117,031 +0.07(+0.72%)
Jun 01, 2018 9.740 9.830 9.650 9.760 167,572 +0.00(+0.00%)
May 31, 2018 9.770 9.910 9.730 9.760 171,484 -0.02(-0.20%)
May 30, 2018 9.950 10.02 9.710 9.780 244,194 -0.12(-1.21%)
May 29, 2018 10.04 10.09 9.720 9.900 248,757 -0.12(-1.20%)
May 25, 2018 10.02 10.02 10.02 0 -0.09(-0.89%)
May 24, 2018 10.09 10.15 9.970 10.11 248,648 +0.04(+0.40%)
May 23, 2018 10.04 10.10 9.890 10.07 434,891 +0.04(+0.40%)
May 22, 2018 10.18 10.19 10.00 10.03 356,699 -0.09(-0.89%)
May 21, 2018 10.40 10.55 10.11 10.12 279,214 -0.20(-1.94%)
May 18, 2018 10.55 10.55 10.29 10.32 246,426 -0.22(-2.09%)
May 17, 2018 10.40 10.71 10.36 10.54 468,279 +0.06(+0.57%)
May 16, 2018 10.43 10.58 10.39 10.48 415,888 +0.14(+1.35%)
May 15, 2018 10.41 10.55 10.19 10.34 293,676 -0.14(-1.34%)
May 14, 2018 10.01 10.56 10.00 10.48 785,737 +0.29(+2.85%)
May 11, 2018 9.300 10.68 9.250 10.19 1,124,170 +1.38(+15.66%)
May 10, 2018 8.600 8.970 8.600 8.810 234,437 +0.23(+2.68%)
May 09, 2018 8.650 8.790 8.550 8.580 232,741 -0.07(-0.81%)
May 08, 2018 8.570 8.720 8.500 8.650 171,747 +0.09(+1.05%)
May 07, 2018 8.470 8.590 8.390 8.560 95,245 +0.09(+1.06%)
May 04, 2018 8.340 8.500 8.285 8.470 94,473 +0.10(+1.19%)
May 03, 2018 8.340 8.380 8.180 8.370 90,848 +0.00(+0.00%)
May 02, 2018 8.270 8.520 8.210 8.370 130,026 +0.07(+0.84%)
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.