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 29, 2016 11.93 11.98 11.64 11.92 224,418 +0.04(+0.34%)
Apr 28, 2016 12.23 12.35 11.85 11.88 165,065 -0.30(-2.46%)
Apr 27, 2016 11.90 12.23 11.90 12.18 265,090 +0.36(+3.05%)
Apr 26, 2016 12.10 12.15 11.74 11.82 176,497 -0.13(-1.09%)
Apr 25, 2016 11.81 12.15 11.70 11.95 361,005 +0.22(+1.88%)
Apr 22, 2016 11.71 11.89 11.71 11.73 229,982 -0.07(-0.59%)
Apr 21, 2016 11.59 12.02 11.57 11.80 264,871 +0.13(+1.11%)
Apr 20, 2016 11.64 12.00 11.50 11.67 511,299 +0.10(+0.86%)
Apr 19, 2016 11.11 11.74 11.10 11.57 317,872 +0.46(+4.14%)
Apr 18, 2016 11.04 11.22 10.92 11.11 187,562 +0.01(+0.09%)
Apr 15, 2016 10.90 11.26 10.84 11.10 231,883 +0.20(+1.83%)
Apr 14, 2016 10.82 10.98 10.70 10.90 210,279 +0.12(+1.11%)
Apr 13, 2016 10.94 11.07 10.49 10.78 374,998 +0.07(+0.65%)
Apr 12, 2016 11.64 11.64 10.51 10.71 847,615 -0.97(-8.30%)
Apr 11, 2016 8.940 12.33 8.940 11.68 3,298,542 +2.73(+30.50%)
Apr 08, 2016 9.010 9.050 8.860 8.950 239,141 -0.04(-0.44%)
Apr 07, 2016 8.980 9.170 8.860 8.990 194,678 -0.01(-0.11%)
Apr 06, 2016 9.000 9.060 8.720 9.000 240,970 -0.01(-0.11%)
Apr 05, 2016 8.950 9.081 8.770 9.010 194,601 +0.02(+0.22%)
Apr 04, 2016 9.120 9.210 8.960 8.990 165,901 -0.12(-1.32%)
Apr 01, 2016 9.160 9.210 8.950 9.110 153,407 -0.09(-0.98%)
Mar 31, 2016 9.120 9.328 9.070 9.200 195,056 +0.13(+1.43%)
Mar 30, 2016 8.800 9.210 8.740 9.070 190,437 +0.32(+3.66%)
Mar 29, 2016 8.890 8.890 8.550 8.750 289,614 -0.17(-1.91%)
Mar 28, 2016 9.020 9.100 8.845 8.920 276,743 -0.09(-1.00%)
Mar 24, 2016 8.830 9.010 9.010 9.010 247,500 +0.09(+1.01%)
Mar 23, 2016 8.800 8.940 8.510 8.920 600,520 +0.11(+1.25%)
Mar 22, 2016 9.000 9.000 8.610 8.810 275,116 -0.22(-2.44%)
Mar 21, 2016 9.000 9.080 8.800 9.030 191,240 -0.05(-0.55%)
Mar 18, 2016 9.020 9.170 8.930 9.080 269,292 +0.04(+0.44%)
Mar 17, 2016 9.050 9.205 8.910 9.040 148,442 +0.02(+0.22%)
Mar 16, 2016 8.790 9.050 8.740 9.020 156,535 +0.19(+2.15%)
Mar 15, 2016 8.920 8.920 8.655 8.830 202,922 -0.14(-1.56%)
Mar 14, 2016 9.310 9.370 8.880 8.970 159,549 -0.37(-3.96%)
Mar 11, 2016 9.380 9.435 9.205 9.340 155,956 +0.07(+0.76%)
Mar 10, 2016 9.180 9.640 9.060 9.270 323,740 +0.16(+1.76%)
Mar 09, 2016 9.590 9.620 9.110 9.110 322,840 -0.43(-4.51%)
Mar 08, 2016 9.470 9.700 9.410 9.540 391,228 +0.04(+0.42%)
Mar 07, 2016 9.400 9.570 9.330 9.500 360,326 +0.01(+0.11%)
Mar 04, 2016 9.580 9.600 9.390 9.490 400,412 -0.04(-0.47%)
Mar 03, 2016 9.460 9.630 9.460 9.535 461,997 +0.04(+0.37%)
Mar 02, 2016 9.510 9.580 9.260 9.500 297,691 -0.06(-0.63%)
Mar 01, 2016 9.290 9.630 9.105 9.560 377,793 +0.43(+4.71%)
Feb 29, 2016 9.040 9.305 8.880 9.130 783,639 +0.17(+1.90%)
Feb 26, 2016 9.650 9.650 8.441 8.960 1,515,509 -0.66(-6.86%)
Feb 25, 2016 10.24 10.26 9.550 9.620 563,628 -0.53(-5.22%)
Feb 24, 2016 10.11 10.35 9.810 10.15 1,588,876 -0.12(-1.17%)
Feb 23, 2016 9.970 10.35 9.890 10.27 518,202 +0.30(+3.01%)
Feb 22, 2016 10.15 10.44 9.830 9.970 788,227 -0.03(-0.30%)
Feb 19, 2016 10.02 10.18 9.630 10.00 417,257 +0.02(+0.20%)
Feb 18, 2016 10.25 10.28 9.920 9.980 301,099 -0.19(-1.87%)
Feb 17, 2016 10.22 10.38 10.00 10.17 345,763 +0.08(+0.79%)
Feb 16, 2016 10.06 10.28 9.982 10.09 252,830 +0.13(+1.31%)
Feb 12, 2016 9.480 9.960 9.960 9.960 477,300 +0.50(+5.29%)
Feb 11, 2016 9.230 9.560 9.080 9.460 445,457 +0.12(+1.28%)
Feb 10, 2016 9.810 9.820 9.315 9.340 347,463 -0.35(-3.61%)
Feb 09, 2016 9.700 9.900 9.522 9.690 272,867 -0.19(-1.92%)
Feb 08, 2016 10.38 10.45 9.770 9.880 608,078 -0.51(-4.91%)
Feb 05, 2016 11.10 11.40 10.23 10.39 743,209 -1.08(-9.42%)
Feb 04, 2016 11.29 11.70 11.19 11.47 508,543 +0.12(+1.06%)
Feb 03, 2016 10.80 11.36 10.77 11.35 494,261 +0.62(+5.78%)
Feb 02, 2016 10.96 11.19 10.70 10.73 432,119 -0.47(-4.20%)
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.