UEPS - Net 1 UEPS Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 20193.80003.80103.67003.72003.7200164,631
Dec 10, 20193.66003.80003.64003.78003.7800199,900
Dec 09, 20193.65003.75003.63003.70003.7000550,200
Dec 06, 20193.69003.72003.62003.63003.6300639,500
Dec 05, 20193.62003.69003.59003.67003.6700148,400
Dec 04, 20193.68003.68003.58003.62003.6200273,500
Dec 03, 20193.57003.69003.54003.67003.6700263,300
Dec 02, 20193.53003.71003.53003.62003.6200159,600
Nov 29, 20193.58003.60003.50003.50003.5000109,100
Nov 27, 20193.67003.69003.57003.60003.6000178,800
Nov 26, 20193.64003.69003.62003.68003.6800121,500
Nov 25, 20193.80003.81003.64003.67003.6700174,300
Nov 22, 20193.60003.81003.55003.73003.7300502,000
Nov 21, 20193.48003.62003.48003.61003.6100426,800
Nov 20, 20193.20003.73003.20003.56003.5600686,600
Nov 19, 20193.16003.24003.10003.21003.2100340,400
Nov 18, 20193.18003.20003.10003.12003.1200132,000
Nov 15, 20193.24003.25003.14003.14003.1400159,500
Nov 14, 20193.07003.22003.06003.19003.1900306,300
Nov 13, 20192.93003.14002.93003.06003.0600257,900
Nov 12, 20192.96002.99002.92002.97002.9700228,000
Nov 11, 20193.00003.05002.92002.92002.9200257,400
Nov 08, 20193.03003.06002.95002.97002.9700416,700
Nov 07, 20192.98003.08002.89002.91002.9100318,400
Nov 06, 20192.90003.03002.90002.94002.9400171,300
Nov 05, 20192.95002.97002.88002.90002.9000194,300
Nov 04, 20192.93002.97002.91002.93002.9300338,000
Nov 01, 20192.96003.00002.84002.95002.9500703,300
Oct 31, 20193.04003.05002.91002.93002.9300109,100
Oct 30, 20193.03003.07002.98003.02003.020071,900
Oct 29, 20193.01003.02002.97003.02003.020054,100
Oct 28, 20193.06003.08002.94003.00003.000081,200
Oct 25, 20192.98003.11002.98003.08003.080068,300
Oct 24, 20192.98003.01002.94003.01003.010090,300
Oct 23, 20192.99003.03002.93003.01003.010070,200
Oct 22, 20192.97003.01002.90002.97002.9700179,200
Oct 21, 20193.02003.11002.90002.97002.9700130,300
Oct 18, 20193.09003.12002.94003.06003.0600111,900
Oct 17, 20193.15003.15002.96003.08003.0800163,000
Oct 16, 20192.92003.13002.92003.09003.0900103,600
Oct 15, 20192.96003.00002.93002.93002.9300121,800
Oct 14, 20193.10003.10002.95002.95002.9500120,200
Oct 11, 20193.09003.14003.07003.07003.0700107,000
Oct 10, 20193.16003.16003.02003.04003.0400183,400
Oct 09, 20192.91003.18002.91003.12003.1200239,400
Oct 08, 20193.15003.15002.89002.91002.9100436,500
Oct 07, 20193.10003.20003.02003.16003.1600153,600
Oct 04, 20192.97003.16002.96003.13003.1300247,900
Oct 03, 20193.08003.11003.00003.01003.0100476,100
Oct 02, 20193.16003.22003.12003.16003.1600363,400
Oct 01, 20193.54003.54003.19003.23003.2300455,500
Sep 30, 20193.82003.86003.56003.57003.5700305,200
Sep 27, 20193.78004.00003.66003.76003.7600386,700
Sep 26, 20193.53003.63003.46003.63003.6300199,900
Sep 25, 20193.50003.54003.34003.51003.510098,800
Sep 24, 20193.58003.68003.47003.48003.4800288,500
Sep 23, 20193.81003.84003.56003.59003.5900101,900
Sep 20, 20193.51003.87003.41003.81003.8100777,600
Sep 19, 20193.42003.51003.39003.49003.490086,800
Sep 18, 20193.40003.45003.38003.43003.430042,700
Sep 17, 20193.37003.41003.35003.41003.410068,700
Sep 16, 20193.45003.48003.37003.40003.400065,900
Sep 13, 20193.55003.61003.43003.51003.5100201,100
Sep 12, 20193.51003.55003.48003.53003.530096,300
Sep 11, 20193.46003.51003.38003.50003.5000190,100
Sep 10, 20193.35003.48003.35003.46003.4600242,300
Sep 09, 20193.15003.35003.11003.31003.3100191,000
Sep 06, 20193.18003.24003.14003.14003.1400110,600
Sep 05, 20193.06003.24003.06003.14003.1400394,200
Sep 04, 20193.03003.11003.00003.04003.0400125,500
Sep 03, 20193.13003.15002.93003.02003.0200536,300
Aug 30, 20193.20003.25003.08003.13003.1300284,800
Aug 29, 20193.22003.22003.10003.18003.1800130,900
Aug 28, 20193.22003.26003.18003.19003.190090,100
Aug 27, 20193.26003.28003.19003.23003.230090,200
Aug 26, 20193.22003.27003.18003.26003.260089,400
Aug 23, 20193.26003.26003.16003.21003.210095,500
Aug 22, 20193.23003.32003.18003.27003.2700118,700
Aug 21, 20193.22003.28003.19003.21003.210072,900
Aug 20, 20193.26003.28003.16003.23003.230098,900
Aug 19, 20193.29003.34003.25003.28003.280067,200
Aug 16, 20193.29003.33003.24003.24003.240087,700
Aug 15, 20193.36003.36003.21003.25003.2500133,200
Aug 14, 20193.47003.50003.37003.37003.370062,500
Aug 13, 20193.45003.50003.43003.49003.4900172,000
Aug 12, 20193.45003.50003.42003.45003.450075,300
Aug 09, 20193.55003.62003.45003.46003.4600127,200
Aug 08, 20193.60003.64003.56003.58003.5800143,000
Aug 07, 20193.56003.64003.53003.61003.6100108,100
Aug 06, 20193.65003.68003.56003.61003.6100124,900
Aug 05, 20193.78003.83003.59003.61003.6100191,300
Aug 02, 20193.93003.99003.86003.90003.9000136,100
Aug 01, 20194.00004.13003.94003.97003.970095,900
Jul 31, 20194.10004.19003.98004.05004.0500138,300
Jul 30, 20194.06004.15004.04004.12004.1200101,600
Jul 29, 20194.04004.08004.01004.07004.070065,000
Jul 26, 20194.17004.17003.99004.05004.0500111,200
Jul 25, 20194.05004.16003.96004.15004.1500251,100
Jul 24, 20193.98004.08003.95004.06004.0600112,100
Jul 23, 20194.06004.06003.84003.97003.9700175,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...