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 (%)
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%)
May 01, 2018 8.250 8.345 8.210 8.300 157,313 +0.06(+0.73%)
Apr 30, 2018 8.210 8.270 8.090 8.240 231,246 +0.03(+0.37%)
Apr 27, 2018 8.260 8.390 8.200 8.210 139,589 -0.05(-0.61%)
Apr 26, 2018 8.290 8.320 8.210 8.260 221,676 +0.02(+0.24%)
Apr 25, 2018 8.150 8.340 8.050 8.240 232,429 -0.08(-0.96%)
Apr 24, 2018 8.490 8.580 8.285 8.320 163,864 -0.17(-2.00%)
Apr 23, 2018 8.640 8.640 8.380 8.490 324,003 -0.17(-1.96%)
Apr 20, 2018 8.850 8.870 8.620 8.660 192,279 -0.17(-1.93%)
Apr 19, 2018 8.820 9.070 8.780 8.830 198,630 +0.04(+0.46%)
Apr 18, 2018 8.730 8.835 8.640 8.790 351,058 +0.03(+0.34%)
Apr 17, 2018 8.880 8.910 8.667 8.760 304,973 -0.17(-1.90%)
Apr 16, 2018 9.040 9.105 8.785 8.930 207,211 -0.11(-1.22%)
Apr 13, 2018 9.300 9.310 9.000 9.040 185,051 -0.27(-2.90%)
Apr 12, 2018 9.370 9.540 9.300 9.310 120,549 +0.00(+0.00%)
Apr 11, 2018 9.320 9.750 9.300 9.310 82,461 -0.04(-0.43%)
Apr 10, 2018 9.410 9.462 9.311 9.350 102,054 +0.00(+0.00%)
Apr 09, 2018 9.430 9.560 9.330 9.350 113,018 -0.03(-0.32%)
Apr 06, 2018 9.390 9.580 9.290 9.380 124,584 -0.13(-1.37%)
Apr 05, 2018 9.690 9.710 9.460 9.510 167,655 -0.10(-1.04%)
Apr 04, 2018 9.420 9.650 9.300 9.610 166,287 +0.11(+1.16%)
Apr 03, 2018 9.440 9.540 9.330 9.500 94,281 +0.10(+1.06%)
Apr 02, 2018 9.470 9.530 9.280 9.400 123,461 -0.06(-0.63%)
Mar 29, 2018 9.460 9.460 9.460 0 +0.18(+1.94%)
Mar 28, 2018 9.440 9.580 9.250 9.280 251,725 -0.16(-1.69%)
Mar 27, 2018 9.800 9.800 9.405 9.440 190,733 -0.35(-3.58%)
Mar 26, 2018 9.610 9.900 9.560 9.790 208,630 +0.29(+3.05%)
Mar 23, 2018 10.21 10.22 9.490 9.500 489,766 -0.72(-7.05%)
Mar 22, 2018 10.67 10.94 10.18 10.22 403,218 -0.54(-5.02%)
Mar 21, 2018 10.58 11.00 10.57 10.76 262,815 +0.20(+1.89%)
Mar 20, 2018 10.48 10.63 10.36 10.56 481,167 +0.07(+0.67%)
Mar 19, 2018 10.65 10.65 10.26 10.49 521,097 -0.15(-1.41%)
Mar 16, 2018 10.55 10.74 10.54 10.64 453,115 +0.04(+0.38%)
Mar 15, 2018 10.65 10.73 10.46 10.60 219,310 -0.01(-0.09%)
Mar 14, 2018 10.54 10.62 10.40 10.61 160,977 +0.13(+1.24%)
Mar 13, 2018 10.59 10.59 10.40 10.48 194,130 -0.06(-0.57%)
Mar 12, 2018 10.51 10.68 10.45 10.54 171,842 +0.02(+0.19%)
Mar 09, 2018 10.62 10.69 10.48 10.52 192,968 -0.05(-0.47%)
Mar 08, 2018 10.54 10.65 10.27 10.57 157,992 +0.07(+0.67%)
Mar 07, 2018 10.39 10.56 10.33 10.50 229,467 +0.05(+0.48%)
Mar 06, 2018 10.28 10.47 10.28 10.45 248,103 +0.22(+2.15%)
Mar 05, 2018 10.19 10.30 10.06 10.23 201,837 +0.01(+0.10%)
Mar 02, 2018 10.04 10.25 9.830 10.22 187,952 +0.20(+2.00%)
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.