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, 2019 3.630 3.730 3.550 3.570 214,932 -0.06(-1.65%)
Apr 29, 2019 3.670 3.750 3.600 3.630 124,661 -0.02(-0.55%)
Apr 26, 2019 3.520 3.710 3.500 3.650 117,000 +0.13(+3.69%)
Apr 25, 2019 3.540 3.590 3.490 3.520 124,274 -0.03(-0.85%)
Apr 24, 2019 3.540 3.570 3.500 3.550 197,660 +0.00(+0.00%)
Apr 23, 2019 3.530 3.620 3.500 3.550 107,890 +0.03(+0.85%)
Apr 22, 2019 3.480 3.540 3.440 3.520 84,803 +0.01(+0.28%)
Apr 18, 2019 3.480 3.580 3.480 3.510 129,700 +0.01(+0.29%)
Apr 17, 2019 3.440 3.600 3.440 3.500 126,197 +0.08(+2.34%)
Apr 16, 2019 3.280 3.430 3.180 3.420 315,329 +0.12(+3.64%)
Apr 15, 2019 3.370 3.410 3.280 3.300 290,078 -0.06(-1.79%)
Apr 12, 2019 3.440 3.480 3.320 3.360 107,800 -0.08(-2.33%)
Apr 11, 2019 3.540 3.550 3.400 3.440 117,757 -0.10(-2.82%)
Apr 10, 2019 3.490 3.550 3.455 3.540 172,815 +0.05(+1.43%)
Apr 09, 2019 3.600 3.640 3.470 3.490 510,233 -0.11(-3.06%)
Apr 08, 2019 3.640 3.660 3.580 3.600 110,874 -0.02(-0.55%)
Apr 05, 2019 3.620 3.660 3.550 3.620 336,300 -0.01(-0.28%)
Apr 04, 2019 3.610 3.720 3.610 3.630 90,284 +0.02(+0.55%)
Apr 03, 2019 3.630 3.670 3.510 3.610 495,210 +0.05(+1.40%)
Apr 02, 2019 3.560 3.570 3.480 3.560 239,895 +0.02(+0.56%)
Apr 01, 2019 3.630 3.670 3.540 3.540 168,508 -0.05(-1.39%)
Mar 29, 2019 3.570 3.630 3.490 3.590 197,500 +0.02(+0.56%)
Mar 28, 2019 3.680 3.680 3.500 3.570 517,076 -0.12(-3.25%)
Mar 27, 2019 3.760 3.760 3.600 3.690 204,018 -0.07(-1.86%)
Mar 26, 2019 3.760 3.770 3.700 3.760 114,360 +0.03(+0.80%)
Mar 25, 2019 3.760 3.790 3.700 3.730 378,159 -0.05(-1.32%)
Mar 22, 2019 3.910 3.910 3.740 3.780 285,700 -0.14(-3.57%)
Mar 21, 2019 3.890 3.990 3.780 3.920 507,377 +0.00(+0.00%)
Mar 20, 2019 3.930 3.982 3.855 3.920 140,695 -0.03(-0.76%)
Mar 19, 2019 3.970 4.010 3.900 3.950 89,451 -0.01(-0.25%)
Mar 18, 2019 4.060 4.060 3.790 3.960 219,095 -0.11(-2.70%)
Mar 15, 2019 4.020 4.250 3.930 4.070 804,000 +0.06(+1.50%)
Mar 14, 2019 3.970 4.020 3.950 4.010 355,792 +0.03(+0.75%)
Mar 13, 2019 3.910 3.990 3.880 3.980 320,880 +0.08(+2.05%)
Mar 12, 2019 3.900 3.980 3.860 3.900 345,614 +0.00(+0.00%)
Mar 11, 2019 3.840 3.960 3.820 3.900 461,240 +0.08(+2.09%)
Mar 08, 2019 3.720 3.840 3.530 3.820 302,600 +0.06(+1.60%)
Mar 07, 2019 3.710 3.800 3.640 3.760 556,322 +0.04(+1.08%)
Mar 06, 2019 3.870 3.870 3.650 3.720 412,518 -0.16(-4.12%)
Mar 05, 2019 3.860 3.905 3.790 3.880 318,951 +0.04(+1.04%)
Mar 04, 2019 3.890 3.940 3.800 3.840 386,985 -0.04(-1.03%)
Mar 01, 2019 3.920 4.020 3.840 3.880 210,500 -0.03(-0.77%)
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%)
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.