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 (%)
Aug 31, 2021 4.310 4.500 4.310 4.430 75,705 +0.14(+3.26%)
Aug 30, 2021 4.220 4.340 4.220 4.290 61,496 +0.11(+2.63%)
Aug 27, 2021 4.150 4.260 4.150 4.180 37,036 +0.00(+0.00%)
Aug 26, 2021 4.150 4.410 4.150 4.180 30,320 +0.02(+0.48%)
Aug 25, 2021 4.310 4.310 4.140 4.160 202,181 -0.23(-5.24%)
Aug 24, 2021 4.310 4.500 4.250 4.390 180,292 +0.09(+2.09%)
Aug 23, 2021 4.280 4.330 4.230 4.300 30,785 +0.05(+1.18%)
Aug 20, 2021 4.230 4.280 4.190 4.250 36,301 +0.04(+0.95%)
Aug 19, 2021 4.280 4.340 4.190 4.210 64,988 -0.07(-1.64%)
Aug 18, 2021 4.420 4.450 4.270 4.280 43,669 -0.14(-3.17%)
Aug 17, 2021 4.490 4.520 4.360 4.420 37,409 -0.06(-1.34%)
Aug 16, 2021 4.350 4.600 4.000 4.480 132,075 +0.10(+2.28%)
Aug 13, 2021 4.450 4.450 4.334 4.380 31,076 -0.06(-1.35%)
Aug 12, 2021 4.350 4.460 4.270 4.440 75,141 +0.09(+2.07%)
Aug 11, 2021 4.330 4.390 4.288 4.350 21,216 +0.06(+1.40%)
Aug 10, 2021 4.610 4.660 4.270 4.290 77,585 -0.33(-7.14%)
Aug 09, 2021 4.360 4.680 4.330 4.620 159,147 +0.22(+5.00%)
Aug 06, 2021 4.290 4.440 4.240 4.400 75,679 +0.12(+2.80%)
Aug 05, 2021 4.140 4.300 4.100 4.280 57,806 +0.11(+2.64%)
Aug 04, 2021 4.230 4.250 4.100 4.170 75,671 -0.09(-2.11%)
Aug 03, 2021 4.290 4.290 4.130 4.260 85,679 -0.01(-0.23%)
Aug 02, 2021 4.330 4.350 4.160 4.270 77,525 -0.05(-1.16%)
Jul 30, 2021 4.160 4.420 4.020 4.320 110,574 +0.12(+2.86%)
Jul 29, 2021 4.110 4.220 4.050 4.200 87,707 +0.07(+1.69%)
Jul 28, 2021 4.030 4.210 4.000 4.130 82,347 +0.11(+2.74%)
Jul 27, 2021 4.150 4.190 4.010 4.020 194,320 -0.10(-2.43%)
Jul 26, 2021 4.210 4.330 4.120 4.120 135,671 -0.09(-2.14%)
Jul 23, 2021 4.220 4.220 4.100 4.210 122,704 +0.00(+0.00%)
Jul 22, 2021 4.140 4.350 4.070 4.210 58,972 +0.10(+2.43%)
Jul 21, 2021 4.060 4.190 3.950 4.110 98,243 +0.02(+0.49%)
Jul 20, 2021 3.910 4.100 3.840 4.090 180,432 +0.19(+4.87%)
Jul 19, 2021 3.950 4.070 3.890 3.900 118,628 -0.17(-4.18%)
Jul 16, 2021 4.130 4.150 4.040 4.070 88,231 -0.06(-1.45%)
Jul 15, 2021 4.110 4.200 4.071 4.130 43,446 +0.00(+0.00%)
Jul 14, 2021 4.240 4.310 4.130 4.130 64,275 -0.15(-3.50%)
Jul 13, 2021 4.230 4.300 4.180 4.280 56,053 +0.02(+0.47%)
Jul 12, 2021 4.240 4.350 4.180 4.260 203,931 +0.03(+0.71%)
Jul 09, 2021 4.080 4.300 4.070 4.230 231,794 +0.16(+3.93%)
Jul 08, 2021 4.170 4.200 4.000 4.070 1,460,145 -0.14(-3.33%)
Jul 07, 2021 4.410 4.640 4.170 4.210 134,926 -0.13(-3.00%)
Jul 06, 2021 4.550 4.580 4.290 4.340 525,039 -0.22(-4.82%)
Jul 02, 2021 4.680 4.680 4.520 4.560 548,441 -0.07(-1.51%)
Jul 01, 2021 4.710 4.750 4.610 4.630 213,402 -0.08(-1.70%)
Jun 30, 2021 4.600 4.850 4.560 4.710 226,947 +0.12(+2.61%)
Jun 29, 2021 4.730 4.730 4.570 4.590 113,217 -0.12(-2.55%)
Jun 28, 2021 4.670 4.720 4.620 4.710 160,826 +0.07(+1.51%)
Jun 25, 2021 4.630 4.770 4.630 4.640 201,174 -0.01(-0.22%)
Jun 24, 2021 4.730 4.880 4.620 4.650 403,792 -0.10(-2.11%)
Jun 23, 2021 4.810 4.810 4.670 4.750 1,077,504 -0.05(-1.04%)
Jun 22, 2021 4.890 4.930 4.750 4.800 84,209 -0.09(-1.84%)
Jun 21, 2021 5.000 5.000 4.865 4.890 52,513 -0.12(-2.40%)
Jun 18, 2021 4.940 5.140 4.930 5.010 701,072 +0.01(+0.20%)
Jun 17, 2021 5.030 5.080 4.900 5.000 120,093 -0.06(-1.19%)
Jun 16, 2021 5.100 5.120 5.010 5.060 91,059 -0.03(-0.59%)
Jun 15, 2021 5.180 5.180 5.090 5.090 138,085 -0.06(-1.17%)
Jun 14, 2021 4.930 5.150 4.870 5.150 214,025 +0.24(+4.89%)
Jun 11, 2021 4.950 4.970 4.890 4.910 1,088,664 -0.05(-1.01%)
Jun 10, 2021 4.940 4.980 4.851 4.960 453,910 +0.01(+0.20%)
Jun 09, 2021 5.010 5.040 4.900 4.950 98,653 -0.05(-1.00%)
Jun 08, 2021 5.070 5.140 4.960 5.000 141,830 -0.07(-1.38%)
Jun 07, 2021 5.200 5.200 5.070 5.070 42,750 -0.13(-2.50%)
Jun 04, 2021 5.320 5.360 5.170 5.200 74,876 -0.12(-2.26%)
Jun 03, 2021 5.210 5.380 5.140 5.320 1,084,800 +0.09(+1.72%)
Jun 02, 2021 5.040 5.240 4.990 5.230 129,684 +0.18(+3.56%)
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.