Net 1 Ueps Techs Inc (NQ: UEPS )

3.610 USD +0.080 (+2.27%)
Official Closing Price Updated: 7:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 3.670 3.680 3.480 3.610 482,903 +0.08(+2.27%)
Nov 20, 2020 3.430 3.580 3.380 3.530 361,500 +0.14(+4.13%)
Nov 19, 2020 3.380 3.455 3.380 3.390 398,387 +0.05(+1.50%)
Nov 18, 2020 3.410 3.460 3.330 3.340 211,901 -0.07(-2.05%)
Nov 17, 2020 3.360 3.430 3.320 3.410 167,440 +0.02(+0.59%)
Nov 16, 2020 3.310 3.420 3.310 3.390 393,817 +0.08(+2.42%)
Nov 13, 2020 3.400 3.400 3.250 3.310 612,300 +0.00(+0.00%)
Nov 12, 2020 3.330 3.350 3.240 3.310 100,013 -0.04(-1.19%)
Nov 11, 2020 3.230 3.350 3.190 3.350 297,904 +0.12(+3.72%)
Nov 10, 2020 3.020 3.250 3.020 3.230 1,211,777 +0.19(+6.25%)
Nov 09, 2020 3.000 3.150 2.980 3.040 375,402 +0.10(+3.40%)
Nov 06, 2020 3.160 3.160 2.870 2.940 423,400 -0.19(-6.07%)
Nov 05, 2020 3.020 3.150 2.980 3.130 172,177 +0.12(+3.99%)
Nov 04, 2020 3.020 3.070 2.960 3.010 29,638 -0.01(-0.33%)
Nov 03, 2020 3.030 3.100 2.990 3.020 44,748 +0.01(+0.33%)
Nov 02, 2020 3.020 3.070 2.980 3.010 155,202 +0.00(+0.00%)
Oct 30, 2020 3.050 3.050 2.920 3.010 216,500 -0.05(-1.63%)
Oct 29, 2020 3.050 3.100 3.010 3.060 112,668 +0.02(+0.66%)
Oct 28, 2020 3.020 3.080 3.000 3.040 143,328 -0.02(-0.65%)
Oct 27, 2020 3.090 3.130 3.030 3.060 208,718 -0.04(-1.29%)
Oct 26, 2020 3.100 3.120 3.000 3.100 193,410 +0.00(+0.00%)
Oct 23, 2020 3.110 3.150 3.080 3.100 79,800 +0.03(+0.98%)
Oct 22, 2020 3.100 3.160 3.060 3.070 81,682 -0.02(-0.65%)
Oct 21, 2020 3.110 3.150 3.080 3.090 63,493 -0.01(-0.32%)
Oct 20, 2020 3.140 3.170 3.080 3.100 176,402 -0.03(-0.96%)
Oct 19, 2020 3.200 3.236 3.130 3.130 64,297 -0.07(-2.19%)
Oct 16, 2020 3.200 3.240 3.140 3.200 81,900 +0.01(+0.31%)
Oct 15, 2020 3.250 3.260 3.155 3.190 150,447 -0.06(-1.85%)
Oct 14, 2020 3.290 3.330 3.250 3.250 74,707 -0.04(-1.22%)
Oct 13, 2020 3.340 3.380 3.275 3.290 77,144 -0.06(-1.79%)
Oct 12, 2020 3.400 3.440 3.260 3.350 152,330 -0.06(-1.76%)
Oct 09, 2020 3.420 3.435 3.390 3.410 111,700 -0.01(-0.29%)
Oct 08, 2020 3.420 3.425 3.370 3.420 141,114 +0.00(+0.00%)
Oct 07, 2020 3.470 3.470 3.370 3.420 289,045 -0.02(-0.58%)
Oct 06, 2020 3.480 3.500 3.330 3.440 258,118 -0.02(-0.58%)
Oct 05, 2020 3.470 3.480 3.400 3.460 172,603 +0.06(+1.76%)
Oct 02, 2020 3.380 3.480 3.300 3.400 122,100 -0.06(-1.73%)
Oct 01, 2020 3.420 3.470 3.420 3.460 476,325 +0.09(+2.67%)
Sep 30, 2020 3.350 3.400 3.310 3.370 249,569 +0.01(+0.30%)
Sep 29, 2020 3.460 3.460 3.340 3.360 635,486 +0.15(+4.67%)
Sep 28, 2020 3.210 3.240 3.150 3.210 184,685 +0.02(+0.63%)
Sep 25, 2020 3.140 3.270 3.100 3.190 580,700 +0.08(+2.57%)
Sep 24, 2020 3.110 3.180 3.040 3.110 329,472 -0.03(-0.96%)
Sep 23, 2020 3.090 3.170 3.070 3.140 135,812 +0.06(+1.95%)
Sep 22, 2020 3.120 3.200 3.050 3.080 74,450 -0.03(-0.96%)
Sep 21, 2020 3.160 3.160 3.010 3.110 143,299 -0.06(-1.89%)
Sep 18, 2020 3.100 3.200 3.090 3.170 194,600 +0.07(+2.26%)
Sep 17, 2020 3.060 3.140 3.020 3.100 120,606 +0.03(+0.98%)
Sep 16, 2020 3.100 3.110 2.988 3.070 346,388 +0.01(+0.33%)
Sep 15, 2020 3.080 3.120 3.050 3.060 210,093 -0.02(-0.65%)
Sep 14, 2020 3.121 3.170 3.045 3.080 323,970 -0.05(-1.60%)
Sep 11, 2020 3.220 3.220 3.030 3.130 255,300 -0.15(-4.57%)
Sep 10, 2020 3.270 3.310 3.170 3.280 162,954 +0.01(+0.31%)
Sep 09, 2020 3.270 3.320 3.150 3.270 60,741 +0.02(+0.62%)
Sep 08, 2020 3.240 3.340 3.150 3.250 154,944 +0.02(+0.62%)
Sep 04, 2020 3.230 3.270 3.150 3.230 50,800 +0.00(+0.00%)
Sep 03, 2020 3.200 3.260 3.130 3.230 116,791 -0.01(-0.31%)
Sep 02, 2020 3.220 3.250 3.150 3.240 55,064 +0.00(+0.00%)
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.