$10.41 -0.04 (%) Net 1 UEPS Technologies Inc - NASDAQ

Jul. 25, 2016 | 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
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
5/5/201611.2111.2410.8510.97248,442
5/4/201611.2811.3910.9011.09412,298
5/3/201611.6411.6811.3411.37167,876
5/2/201611.9211.9411.5211.62124,410
4/29/201611.9311.9811.6411.92224,418
4/28/201612.2312.3511.8511.88165,065
4/27/201611.9012.2311.9012.18265,090
4/26/201612.1012.1511.7411.82176,497
4/25/201611.8112.1511.7011.95361,005
4/22/201611.7111.8911.7111.73229,982
4/21/201611.5912.0211.5711.80264,871
4/20/201611.6412.0011.5011.67511,299
4/19/201611.1111.7411.1011.57317,872
4/18/201611.0411.2210.9211.11187,562
4/15/201610.9011.2610.8411.10231,883
4/14/201610.8210.9810.7010.90210,279
4/13/201610.9411.0710.4910.78374,998
4/12/201611.6411.6410.5110.71847,615
4/11/20168.9412.338.9411.683,298,842
4/8/20169.019.058.868.95239,141
4/7/20168.989.178.868.99194,678
4/6/20169.009.068.729.00240,970
4/5/20168.959.088.779.01194,601
4/4/20169.129.218.968.99165,901
4/1/20169.169.218.959.11153,407
3/31/20169.129.339.079.20195,056
3/30/20168.809.218.749.07190,437
3/29/20168.898.898.558.75289,614
3/28/20169.029.108.858.92276,743
3/24/20168.839.018.529.01247,530
3/23/20168.808.948.518.92600,520
3/22/20169.009.008.618.81275,116
3/21/20169.009.088.809.03191,240
3/18/20169.029.178.939.08269,292
3/17/20169.059.218.919.04148,442
3/16/20168.799.058.749.02156,535
3/15/20168.928.928.668.83202,922
3/14/20169.319.378.888.97159,549
3/11/20169.389.449.219.34155,956
3/10/20169.189.649.069.27323,740
3/9/20169.599.629.119.11322,840
3/8/20169.479.709.419.54391,228
3/7/20169.409.579.339.50360,326
3/4/20169.589.609.399.49400,412
3/3/20169.469.639.469.54461,997
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center