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, 2019 4.100 4.190 3.980 4.050 138,254 -0.07(-1.70%)
Jul 30, 2019 4.060 4.151 4.040 4.120 101,648 +0.05(+1.23%)
Jul 29, 2019 4.040 4.085 4.010 4.070 64,956 +0.02(+0.49%)
Jul 26, 2019 4.170 4.170 3.990 4.050 111,200 -0.10(-2.41%)
Jul 25, 2019 4.050 4.160 3.960 4.150 251,058 +0.09(+2.22%)
Jul 24, 2019 3.980 4.080 3.950 4.060 112,083 +0.09(+2.27%)
Jul 23, 2019 4.060 4.060 3.840 3.970 175,848 -0.06(-1.49%)
Jul 22, 2019 4.030 4.150 3.960 4.030 163,722 -0.02(-0.49%)
Jul 19, 2019 4.090 4.130 3.990 4.050 145,500 -0.01(-0.25%)
Jul 18, 2019 4.110 4.120 4.040 4.060 86,759 -0.03(-0.73%)
Jul 17, 2019 4.110 4.145 4.060 4.090 114,823 -0.01(-0.24%)
Jul 16, 2019 4.110 4.170 4.030 4.100 470,525 -0.02(-0.49%)
Jul 15, 2019 4.050 4.130 4.010 4.120 139,812 +0.07(+1.73%)
Jul 12, 2019 4.100 4.150 4.040 4.050 247,700 -0.02(-0.49%)
Jul 11, 2019 4.110 4.150 4.030 4.070 449,390 -0.04(-0.97%)
Jul 10, 2019 4.140 4.180 3.995 4.110 203,151 -0.02(-0.48%)
Jul 09, 2019 4.050 4.170 4.010 4.130 292,568 +0.03(+0.73%)
Jul 08, 2019 4.170 4.180 4.060 4.100 204,263 -0.08(-1.80%)
Jul 05, 2019 3.990 4.190 3.910 4.175 101,800 +0.20(+5.16%)
Jul 03, 2019 3.950 4.020 3.910 3.970 43,900 +0.02(+0.51%)
Jul 02, 2019 3.980 4.090 3.920 3.950 125,763 -0.03(-0.75%)
Jul 01, 2019 4.050 4.050 3.910 3.980 154,992 -0.02(-0.50%)
Jun 28, 2019 4.010 4.100 3.930 4.000 159,100 +0.00(+0.00%)
Jun 27, 2019 3.840 4.000 3.770 4.000 219,467 +0.15(+3.90%)
Jun 26, 2019 3.770 3.850 3.720 3.850 156,029 +0.08(+2.12%)
Jun 25, 2019 3.760 3.820 3.510 3.770 133,979 +0.00(+0.00%)
Jun 24, 2019 3.960 3.980 3.690 3.770 268,018 -0.21(-5.28%)
Jun 21, 2019 3.470 4.000 3.470 3.980 927,900 +0.51(+14.70%)
Jun 20, 2019 3.470 3.540 3.350 3.470 474,109 +0.03(+0.87%)
Jun 19, 2019 3.490 3.540 3.430 3.440 187,063 -0.01(-0.29%)
Jun 18, 2019 3.500 3.570 3.440 3.450 239,433 -0.02(-0.58%)
Jun 17, 2019 3.450 3.490 3.420 3.470 124,500 +0.01(+0.29%)
Jun 14, 2019 3.550 3.590 3.450 3.460 187,800 -0.08(-2.26%)
Jun 13, 2019 3.400 3.570 3.400 3.540 170,484 +0.14(+4.12%)
Jun 12, 2019 3.340 3.420 3.310 3.400 108,395 +0.03(+0.89%)
Jun 11, 2019 3.470 3.490 3.350 3.370 199,940 -0.02(-0.59%)
Jun 10, 2019 3.330 3.480 3.330 3.390 232,448 +0.07(+2.11%)
Jun 07, 2019 3.410 3.490 3.275 3.320 266,800 -0.08(-2.35%)
Jun 06, 2019 3.530 3.530 3.375 3.400 253,427 -0.12(-3.41%)
Jun 05, 2019 3.530 3.530 3.380 3.520 257,839 +0.02(+0.57%)
Jun 04, 2019 3.600 3.690 3.480 3.500 256,813 -0.09(-2.51%)
Jun 03, 2019 3.700 3.730 3.580 3.590 205,145 -0.08(-2.18%)
May 31, 2019 3.630 3.700 3.620 3.670 200,100 -0.03(-0.81%)
May 30, 2019 3.730 3.800 3.640 3.700 253,224 -0.03(-0.80%)
May 29, 2019 3.770 3.820 3.700 3.730 344,972 -0.03(-0.80%)
May 28, 2019 3.800 3.870 3.750 3.760 962,426 -0.02(-0.53%)
May 24, 2019 3.930 3.990 3.750 3.780 322,600 -0.12(-3.08%)
May 23, 2019 3.940 3.950 3.790 3.900 344,534 -0.12(-2.99%)
May 22, 2019 3.700 4.040 3.680 4.020 335,882 +0.33(+8.94%)
May 21, 2019 3.630 3.860 3.620 3.690 341,978 +0.06(+1.65%)
May 20, 2019 3.620 3.640 3.530 3.630 193,118 +0.01(+0.28%)
May 17, 2019 3.580 3.710 3.530 3.620 387,200 +0.03(+0.84%)
May 16, 2019 3.540 3.680 3.540 3.590 299,077 +0.03(+0.84%)
May 15, 2019 3.440 3.570 3.410 3.560 223,328 +0.06(+1.71%)
May 14, 2019 3.520 3.620 3.340 3.500 1,273,464 +0.01(+0.29%)
May 13, 2019 3.570 3.805 3.430 3.490 370,607 -0.08(-2.24%)
May 10, 2019 3.900 3.997 3.500 3.570 866,900 -0.18(-4.80%)
May 09, 2019 3.830 3.850 3.640 3.750 305,861 -0.08(-2.09%)
May 08, 2019 3.420 3.890 3.420 3.830 504,197 +0.43(+12.65%)
May 07, 2019 3.530 3.530 3.370 3.400 130,066 -0.19(-5.29%)
May 06, 2019 3.490 3.615 3.460 3.590 223,188 +0.09(+2.57%)
May 03, 2019 3.510 3.660 3.440 3.500 140,800 +0.01(+0.29%)
May 02, 2019 3.530 3.610 3.430 3.490 235,004 -0.06(-1.69%)
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.