U.S. markets closed

Net 1 UEPS Technologies, Inc. (UEPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1000+0.0300 (+0.98%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20203.11003.15003.08003.10003.100079,800
Oct 22, 20203.10003.16003.06003.07003.070081,700
Oct 21, 20203.11003.15003.08003.09003.090063,500
Oct 20, 20203.14003.17003.08003.10003.1000176,400
Oct 19, 20203.20003.24003.13003.13003.130064,300
Oct 16, 20203.20003.24003.14003.20003.200081,900
Oct 15, 20203.25003.26003.16003.19003.1900150,400
Oct 14, 20203.29003.33003.25003.25003.250074,700
Oct 13, 20203.34003.38003.28003.29003.290077,100
Oct 12, 20203.40003.44003.26003.35003.3500152,300
Oct 09, 20203.42003.44003.39003.41003.4100111,700
Oct 08, 20203.42003.43003.37003.42003.4200141,100
Oct 07, 20203.47003.47003.37003.42003.4200289,300
Oct 06, 20203.48003.50003.33003.44003.4400258,100
Oct 05, 20203.47003.49003.40003.46003.4600173,100
Oct 02, 20203.38003.48003.30003.40003.4000122,200
Oct 01, 20203.42003.47003.42003.46003.4600476,300
Sep 30, 20203.35003.40003.31003.37003.3700249,200
Sep 29, 20203.46003.46003.34003.36003.3600635,500
Sep 28, 20203.21003.24003.15003.21003.2100198,300
Sep 25, 20203.14003.27003.10003.19003.1900580,800
Sep 24, 20203.11003.18003.04003.11003.1100329,500
Sep 23, 20203.09003.17003.07003.14003.1400135,800
Sep 22, 20203.12003.20003.05003.08003.080074,500
Sep 21, 20203.16003.16003.01003.11003.1100143,300
Sep 18, 20203.10003.20003.09003.17003.1700194,700
Sep 17, 20203.06003.14003.02003.10003.1000120,600
Sep 16, 20203.10003.11002.99003.07003.0700346,400
Sep 15, 20203.08003.12003.05003.06003.0600210,100
Sep 14, 20203.12003.17003.05003.08003.0800324,000
Sep 11, 20203.22003.22003.03003.13003.1300255,400
Sep 10, 20203.27003.31003.17003.28003.2800163,000
Sep 09, 20203.27003.32003.15003.27003.270060,700
Sep 08, 20203.24003.34003.15003.25003.2500154,900
Sep 04, 20203.23003.27003.15003.23003.230050,800
Sep 03, 20203.20003.26003.13003.23003.2300116,800
Sep 02, 20203.22003.25003.15003.24003.240055,100
Sep 01, 20203.26003.29003.21003.24003.240034,900
Aug 31, 20203.27003.28003.22003.24003.240029,400
Aug 28, 20203.27003.29003.20003.29003.290028,100
Aug 27, 20203.22003.28003.15003.24003.240094,300
Aug 26, 20203.26003.30003.21003.23003.230070,300
Aug 25, 20203.35003.37003.25003.27003.2700119,700
Aug 24, 20203.29003.34003.25003.32003.320092,100
Aug 21, 20203.35003.39003.30003.32003.320047,900
Aug 20, 20203.31003.40003.28003.36003.360077,500
Aug 19, 20203.33003.37003.29003.36003.360030,200
Aug 18, 20203.33003.38003.26003.34003.340065,000
Aug 17, 20203.29003.40003.28003.34003.3400101,400
Aug 14, 20203.23003.34003.23003.31003.310087,900
Aug 13, 20203.24003.38003.20003.24003.2400239,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...