U.S. markets closed

Net 1 UEPS Technologies, Inc. (UEPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.2600-0.1300 (-3.83%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20203.40003.40003.23003.26003.2600114,500
Aug 11, 20203.42003.47003.39003.39003.390066,100
Aug 10, 20203.45003.46003.38003.41003.410068,400
Aug 07, 20203.33003.54003.33003.41003.4100318,300
Aug 06, 20203.37003.37003.29003.36003.360063,600
Aug 05, 20203.27003.42003.25003.38003.3800159,100
Aug 04, 20203.18003.31003.16003.23003.2300163,500
Aug 03, 20203.13003.20003.13003.19003.190058,200
Jul 31, 20203.12003.17003.10003.14003.140063,600
Jul 30, 20203.09003.14003.09003.12003.1200109,600
Jul 29, 20203.13003.19003.10003.13003.1300141,900
Jul 28, 20203.17003.19003.09003.13003.130052,900
Jul 27, 20203.13003.19003.08003.15003.150071,600
Jul 24, 20203.20003.23003.05003.08003.080078,000
Jul 23, 20203.15003.25003.15003.20003.200052,100
Jul 22, 20203.23003.23003.14003.15003.150090,200
Jul 21, 20203.15003.24003.14003.16003.1600102,400
Jul 20, 20203.15003.15003.08003.14003.1400141,300
Jul 17, 20203.15003.22003.12003.15003.150078,900
Jul 16, 20203.13003.18003.12003.15003.150061,100
Jul 15, 20203.14003.20003.07003.15003.150071,300
Jul 14, 20203.12003.17003.05003.11003.110092,300
Jul 13, 20203.11003.17003.08003.10003.1000144,700
Jul 10, 20203.16003.19003.07003.11003.110062,800
Jul 09, 20203.17003.18003.10003.16003.160044,200
Jul 08, 20203.18003.24003.12003.18003.1800157,400
Jul 07, 20203.17003.20003.10003.18003.1800122,400
Jul 06, 20203.22003.29003.15003.18003.180070,100
Jul 02, 20203.07003.18003.05003.17003.1700237,700
Jul 01, 20203.04003.08002.98003.06003.060070,100
Jun 30, 20203.05003.10002.96003.04003.0400312,300
Jun 29, 20203.02003.10002.99003.06003.0600179,500
Jun 26, 20203.12003.12002.97003.02003.0200228,500
Jun 25, 20203.08003.14003.01003.13003.1300197,500
Jun 24, 20203.19003.19003.01003.08003.0800295,200
Jun 23, 20203.39003.41003.19003.21003.2100335,900
Jun 22, 20203.32003.41003.26003.37003.3700137,300
Jun 19, 20203.49003.52003.29003.30003.3000921,400
Jun 18, 20203.40003.50003.39003.48003.4800154,500
Jun 17, 20203.42003.45003.37003.42003.420069,500
Jun 16, 20203.47003.48003.39003.43003.4300135,500
Jun 15, 20203.28003.46003.22003.43003.430091,400
Jun 12, 20203.35003.52003.30003.37003.3700196,400
Jun 11, 20203.26003.33003.20003.31003.3100204,500
Jun 10, 20203.50003.50003.30003.32003.3200175,300
Jun 09, 20203.49003.63003.42003.55003.5500220,300
Jun 08, 20203.45003.57003.44003.54003.5400313,900
Jun 05, 20203.44003.48003.36003.40003.4000221,800
Jun 04, 20203.34003.44003.29003.41003.4100197,300
Jun 03, 20203.27003.37003.26003.32003.3200201,900
Jun 02, 20203.17003.34003.15003.26003.2600158,600
Jun 01, 20203.11003.24003.06003.16003.1600417,600
May 29, 20203.17003.25003.09003.09003.0900621,500
May 28, 20203.31003.34003.21003.21003.2100964,700
May 27, 20203.36003.36003.12003.30003.3000874,800
May 26, 20203.57003.82003.53003.69003.6900315,500
May 22, 20203.52003.56003.42003.52003.5200194,300
May 21, 20203.49003.62003.41003.51003.5100456,800
May 20, 20203.45003.50003.25003.38003.3800507,700
May 19, 20203.27003.45003.22003.39003.3900500,800
May 18, 20203.29003.42003.26003.29003.2900196,500
May 15, 20203.21003.24003.10003.21003.2100161,400
May 14, 20203.20003.29003.03003.21003.2100260,900
May 13, 20203.40003.40003.11003.23003.2300314,100
May 12, 20203.52003.56003.38003.40003.400069,400
May 11, 20203.56003.59003.48003.50003.500075,500
May 08, 20203.62003.64003.55003.56003.560091,200
May 07, 20203.66003.69003.55003.60003.6000147,500
May 06, 20203.59003.64003.57003.62003.6200442,800
May 05, 20203.64003.68003.56003.59003.5900859,100
May 04, 20203.59003.64003.54003.62003.6200302,200
May 01, 20203.50003.66003.50003.64003.6400632,500
Apr 30, 20203.66003.66003.49003.50003.5000184,700
Apr 29, 20203.67003.76003.60003.65003.65002,135,800
Apr 28, 20203.69003.72003.49003.62003.6200300,400
Apr 27, 20203.64003.77003.55003.67003.6700340,500
Apr 24, 20203.57003.68003.57003.60003.6000560,500
Apr 23, 20203.51003.63003.49003.55003.5500687,700
Apr 22, 20203.42003.55003.42003.50003.5000247,300
Apr 21, 20203.45003.54003.34003.39003.3900190,600
Apr 20, 20203.58003.61003.47003.48003.4800147,300
Apr 17, 20203.60003.67003.51003.59003.5900182,500
Apr 16, 20203.53003.64003.46003.50003.5000294,100
Apr 15, 20203.36003.61003.25003.50003.500010,368,000
Apr 14, 20203.33003.46003.33003.42003.4200106,100
Apr 13, 20203.40003.44003.25003.31003.3100111,600
Apr 09, 20203.27003.45003.26003.39003.3900237,500
Apr 08, 20203.20003.31003.14003.26003.2600253,100
Apr 07, 20202.98003.25002.88003.17003.1700661,400
Apr 06, 20202.92002.97002.84002.90002.9000216,700
Apr 03, 20202.96003.00002.79002.81002.8100144,600
Apr 02, 20202.98003.20002.91002.95002.9500314,600
Apr 01, 20202.83003.26002.70002.97002.9700571,200
Mar 31, 20203.14003.16002.85002.91002.9100406,500
Mar 30, 20203.27003.31003.12003.16003.1600320,100
Mar 27, 20203.19003.35003.11003.29003.29001,258,700
Mar 26, 20203.24003.37003.20003.27003.2700378,000
Mar 25, 20203.08003.39002.97003.21003.2100553,400
Mar 24, 20203.05003.19002.85003.02003.02001,036,600
Mar 23, 20202.86003.12002.86002.89002.8900249,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...