$11.60 +0.16 (%) Net 1 UEPS Technologies Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UEPS historical data

Date Open High Low Close Volume
1/20/201711.4711.6311.4211.6089,508
1/19/201711.5411.5511.3311.4481,530
1/18/201711.5811.6311.4011.5870,745
1/17/201711.9011.9611.5011.55101,181
1/13/201711.7811.9011.6511.8778,283
1/12/201711.6211.7611.4411.7484,690
1/11/201711.7211.8211.4111.61162,280
1/10/201711.7811.9211.6811.77176,598
1/9/201711.8011.8511.5411.72126,617
1/6/201711.9212.0111.7411.8085,438
1/5/201711.7912.0311.7911.89152,540
1/4/201711.7211.9811.7011.76214,008
1/3/201711.5811.9511.5411.67294,638
12/30/201611.6611.6711.4411.48157,384
12/29/201611.8212.0011.6411.6780,669
12/28/201611.8111.8611.7411.78123,303
12/27/201611.9912.0911.7011.7489,666
12/23/201612.0312.0311.8411.86124,279
12/22/201611.8012.0911.7412.03129,235
12/21/201611.8111.8411.6211.70103,102
12/20/201611.7311.8811.7311.8592,332
12/19/201611.6311.7811.5711.7283,046
12/16/201611.6311.6911.5511.63166,553
12/15/201611.9811.9911.5811.64130,831
12/14/201612.0512.2311.8911.94302,413
12/13/201611.7312.2611.6212.12460,527
12/12/201611.8111.8411.6111.6572,966
12/9/201611.7011.8711.6811.77135,022
12/8/201611.6011.8211.4711.73184,319
12/7/201611.6211.7411.4211.58102,096
12/6/201611.3411.6311.3011.57135,884
12/5/201611.3711.5511.2511.36133,109
12/2/201611.3911.4811.1811.27103,109
12/1/201611.4111.6211.2711.39109,047
11/30/201611.3611.6811.3011.41120,823
11/29/201611.6911.8611.3011.31102,501
11/28/201611.5011.8811.4411.75165,607
11/25/201611.2011.7511.1511.54154,979
11/23/201611.1411.3011.1011.18111,587
11/22/201610.9811.1910.8611.18164,790
11/21/201610.6910.9610.6910.93155,783
11/18/201610.7910.8310.6010.69103,313
11/17/201610.7710.8710.7110.7686,883
11/16/201610.8210.8210.5310.72151,319
11/15/201610.5310.8810.5210.79132,516
11/14/201610.7510.8910.4410.53116,662
11/11/201610.7010.8210.5310.69130,994
11/10/201610.6210.9410.5210.74111,118
11/9/201610.4510.7510.3710.57165,237
11/8/201610.4010.6210.2410.56109,501
11/7/201610.6710.8110.4110.45116,103
11/4/201610.3210.7910.1110.52209,273
11/3/201610.3110.409.9210.01234,325
11/2/201610.2810.3310.0910.28183,977
11/1/201610.2710.4210.2510.26190,314
10/31/201610.3410.4110.1610.27138,032
10/28/201610.4310.5810.2110.29172,447
10/27/201610.5310.6610.3810.40133,262
10/26/201610.2610.5610.2610.45191,308
10/25/201610.5310.6810.2910.3073,265
10/24/201610.4710.7210.4710.53114,866
10/21/201610.7610.7610.4310.45163,165
10/20/201610.8110.8810.6710.78212,639
10/19/201610.5810.8810.4810.81348,847
10/18/201610.6710.7210.4910.51161,998
10/17/201610.5510.7010.5010.60244,488
10/14/201610.7410.7410.2410.53274,073
10/13/201610.6110.6910.5210.66222,172
10/12/201610.6710.8610.4610.72176,510
10/11/201610.9310.9810.5310.65233,650
10/10/201610.8211.1110.8211.01242,004
10/7/201611.0111.1410.5510.70310,358
10/6/201610.9411.1010.8611.03520,713
10/5/20169.3111.499.3111.002,626,678
10/4/20168.969.118.969.0199,085
10/3/20168.578.968.578.95190,749
9/30/20168.398.868.398.56359,568
9/29/20168.758.808.378.39193,250
9/28/20168.968.998.708.70226,400
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center