$8.98 +0.04 (%) Net 1 UEPS Technologies Inc - NASDAQ

Sep. 28, 2016 | 09:46 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEPS historical data

Date Open High Low Close Volume
9/27/20169.029.088.938.94107,158
9/26/20169.259.259.029.06192,244
9/23/20169.059.289.049.25155,851
9/22/20169.119.179.059.0974,515
9/21/20168.949.068.889.03137,634
9/20/20169.049.098.938.9388,930
9/19/20169.159.218.938.94151,490
9/16/20169.139.208.939.10210,347
9/15/20169.149.229.119.1279,033
9/14/20169.259.459.119.16159,176
9/13/20169.609.639.159.22242,805
9/12/20169.689.729.209.64172,381
9/9/20169.789.859.689.75150,161
9/8/20169.849.949.759.84122,790
9/7/20169.779.909.729.85163,125
9/6/20169.809.879.679.70231,821
9/2/20169.549.719.509.69175,699
9/1/20169.829.859.469.48251,052
8/31/20169.759.959.719.77244,214
8/30/20169.419.779.419.68348,658
8/29/201610.2110.269.379.412,151,050
8/26/201611.3011.3010.1610.27286,839
8/25/201610.3210.7910.2310.71190,790
8/24/201610.5210.6210.3310.3774,776
8/23/201610.2710.5510.1710.50130,108
8/22/201610.0810.299.8210.26209,668
8/19/201610.0310.2610.0010.1257,301
8/18/201610.0610.2210.0610.1089,089
8/17/201610.2410.2810.0610.0689,226
8/16/201610.2410.3610.1710.2580,108
8/15/201610.1110.3510.0610.26141,951
8/12/201610.3910.4310.0810.1692,066
8/11/201610.4710.7410.3810.43103,082
8/10/201610.1210.6710.1210.40171,690
8/9/201610.4210.4510.0910.1289,751
8/8/201610.4610.5410.3410.3972,593
8/5/201610.2110.5810.2110.42163,465
8/4/201610.0010.259.9110.13134,562
8/3/201610.0310.179.829.97102,847
8/2/201610.1510.379.9410.0281,957
8/1/201610.3310.3310.0910.14143,293
7/29/201610.4510.4510.1610.3490,697
7/28/201610.2910.5010.1510.46157,308
7/27/201610.4710.5410.2510.30181,012
7/26/201610.4010.5610.3210.48177,149
7/25/201610.4410.4610.3110.41130,181
7/22/201610.5510.5510.3910.45108,269
7/21/201610.7110.7710.4710.47133,505
7/20/201610.4510.7410.3810.70239,358
7/19/201610.4710.5710.3210.44120,217
7/18/201610.3510.5210.2610.49151,322
7/15/201610.4110.5910.2810.41112,303
7/14/201610.3710.5910.3410.40346,752
7/13/201610.2010.3510.1210.29228,450
7/12/201610.0210.3610.0210.14291,479
7/11/201610.0010.259.9710.02208,993
7/8/20169.9310.109.9310.02231,619
7/7/20169.7810.009.789.92176,519
7/6/20169.759.869.519.81591,600
7/5/201610.0010.019.779.85161,003
7/1/201610.0710.129.9610.03270,845
6/30/20169.8110.069.749.99289,443
6/29/20169.029.798.999.73837,068
6/28/20168.899.148.879.04265,353
6/27/20169.239.238.909.00189,961
6/24/20169.639.849.089.32570,459
6/23/201610.0010.289.619.97711,039
6/22/20169.9310.229.869.89114,425
6/21/20169.969.989.749.98110,862
6/20/20169.9710.109.789.89224,646
6/17/20169.9610.259.859.95161,582
6/16/20169.859.969.569.90159,255
6/15/20169.8810.159.849.89294,816
6/14/201610.0610.309.859.91498,549
6/13/201610.3710.5110.1310.14151,870
6/10/201610.5810.5910.2810.51166,923
6/9/201610.6710.7410.4710.73179,345
6/8/201610.6710.7810.6310.70122,075
6/7/201611.0111.0410.5710.60176,280
6/6/201610.7211.0710.7211.03141,888
6/3/201610.9710.9710.5610.78204,089
6/2/201610.9611.0510.7411.00170,248
6/1/201610.9511.2610.7610.94305,346
5/31/201610.9911.0210.6510.99252,592
5/27/201610.7411.1010.6110.98129,667
5/26/201610.8810.9510.6910.74141,264
5/25/201610.8910.9810.7610.93170,480
5/24/201610.5510.8910.4710.83223,201
5/23/201610.4610.7110.4310.48115,254
5/20/201610.4610.6210.3510.45217,504
5/19/201610.7811.0810.2610.39255,321
5/18/201610.7310.8710.5710.77187,545
5/17/201611.0211.0910.6310.73190,406
5/16/201610.8011.1410.7611.03144,404
5/13/201611.2011.3810.7710.84220,970
5/12/201611.4611.5711.1011.12174,934
5/11/201611.4811.7411.3211.47300,689
5/10/201611.3311.6511.2911.57250,946
5/9/201611.1011.4111.0111.37249,262
5/6/201610.6011.1910.5011.18322,756
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center