Australia markets closed

Net 1 UEPS Technologies, Inc. (UEPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3800+0.1500 (+4.64%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20203.27003.42003.25003.38003.3800159,100
04 Aug 20203.18003.31003.16003.23003.2300163,500
03 Aug 20203.13003.20003.13003.19003.190058,200
31 Jul 20203.12003.17003.10003.14003.140063,600
30 Jul 20203.09003.14003.09003.12003.1200109,600
29 Jul 20203.13003.19003.10003.13003.1300141,900
28 Jul 20203.17003.19003.09003.13003.130052,900
27 Jul 20203.13003.19003.08003.15003.150071,600
24 Jul 20203.20003.23003.05003.08003.080078,000
23 Jul 20203.15003.25003.15003.20003.200052,100
22 Jul 20203.23003.23003.14003.15003.150090,200
21 Jul 20203.15003.24003.14003.16003.1600102,400
20 Jul 20203.15003.15003.08003.14003.1400141,300
17 Jul 20203.15003.22003.12003.15003.150078,900
16 Jul 20203.13003.18003.12003.15003.150061,100
15 Jul 20203.14003.20003.07003.15003.150071,300
14 Jul 20203.12003.17003.05003.11003.110092,300
13 Jul 20203.11003.17003.08003.10003.1000144,700
10 Jul 20203.16003.19003.07003.11003.110062,800
09 Jul 20203.17003.18003.10003.16003.160044,200
08 Jul 20203.18003.24003.12003.18003.1800157,400
07 Jul 20203.17003.20003.10003.18003.1800122,400
06 Jul 20203.22003.29003.15003.18003.180070,100
02 Jul 20203.07003.18003.05003.17003.1700237,700
01 Jul 20203.04003.08002.98003.06003.060070,100
30 Jun 20203.05003.10002.96003.04003.0400312,300
29 Jun 20203.02003.10002.99003.06003.0600179,500
26 Jun 20203.12003.12002.97003.02003.0200228,500
25 Jun 20203.08003.14003.01003.13003.1300197,500
24 Jun 20203.19003.19003.01003.08003.0800295,200
23 Jun 20203.39003.41003.19003.21003.2100335,900
22 Jun 20203.32003.41003.26003.37003.3700137,300
19 Jun 20203.49003.52003.29003.30003.3000921,400
18 Jun 20203.40003.50003.39003.48003.4800154,500
17 Jun 20203.42003.45003.37003.42003.420069,500
16 Jun 20203.47003.48003.39003.43003.4300135,500
15 Jun 20203.28003.46003.22003.43003.430091,400
12 Jun 20203.35003.52003.30003.37003.3700196,400
11 Jun 20203.26003.33003.20003.31003.3100204,500
10 Jun 20203.50003.50003.30003.32003.3200175,300
09 Jun 20203.49003.63003.42003.55003.5500220,300
08 Jun 20203.45003.57003.44003.54003.5400313,900
05 Jun 20203.44003.48003.36003.40003.4000221,800
04 Jun 20203.34003.44003.29003.41003.4100197,300
03 Jun 20203.27003.37003.26003.32003.3200201,900
02 Jun 20203.17003.34003.15003.26003.2600158,600
01 Jun 20203.11003.24003.06003.16003.1600417,600
29 May 20203.17003.25003.09003.09003.0900621,500
28 May 20203.31003.34003.21003.21003.2100964,700
27 May 20203.36003.36003.12003.30003.3000874,800
26 May 20203.57003.82003.53003.69003.6900315,500
22 May 20203.52003.56003.42003.52003.5200194,300
21 May 20203.49003.62003.41003.51003.5100456,800
20 May 20203.45003.50003.25003.38003.3800507,700
19 May 20203.27003.45003.22003.39003.3900500,800
18 May 20203.29003.42003.26003.29003.2900196,500
15 May 20203.21003.24003.10003.21003.2100161,400
14 May 20203.20003.29003.03003.21003.2100260,900
13 May 20203.40003.40003.11003.23003.2300314,100
12 May 20203.52003.56003.38003.40003.400069,400
11 May 20203.56003.59003.48003.50003.500075,500
08 May 20203.62003.64003.55003.56003.560091,200
07 May 20203.66003.69003.55003.60003.6000147,500
06 May 20203.59003.64003.57003.62003.6200442,800
05 May 20203.64003.68003.56003.59003.5900859,100
04 May 20203.59003.64003.54003.62003.6200302,200
01 May 20203.50003.66003.50003.64003.6400632,500
30 Apr 20203.66003.66003.49003.50003.5000184,700
29 Apr 20203.67003.76003.60003.65003.65002,135,800
28 Apr 20203.69003.72003.49003.62003.6200300,400
27 Apr 20203.64003.77003.55003.67003.6700340,500
24 Apr 20203.57003.68003.57003.60003.6000560,500
23 Apr 20203.51003.63003.49003.55003.5500687,700
22 Apr 20203.42003.55003.42003.50003.5000247,300
21 Apr 20203.45003.54003.34003.39003.3900190,600
20 Apr 20203.58003.61003.47003.48003.4800147,300
17 Apr 20203.60003.67003.51003.59003.5900182,500
16 Apr 20203.53003.64003.46003.50003.5000294,100
15 Apr 20203.36003.61003.25003.50003.500010,368,000
14 Apr 20203.33003.46003.33003.42003.4200106,100
13 Apr 20203.40003.44003.25003.31003.3100111,600
09 Apr 20203.27003.45003.26003.39003.3900237,500
08 Apr 20203.20003.31003.14003.26003.2600253,100
07 Apr 20202.98003.25002.88003.17003.1700661,400
06 Apr 20202.92002.97002.84002.90002.9000216,700
03 Apr 20202.96003.00002.79002.81002.8100144,600
02 Apr 20202.98003.20002.91002.95002.9500314,600
01 Apr 20202.83003.26002.70002.97002.9700571,200
31 Mar 20203.14003.16002.85002.91002.9100406,500
30 Mar 20203.27003.31003.12003.16003.1600320,100
27 Mar 20203.19003.35003.11003.29003.29001,258,700
26 Mar 20203.24003.37003.20003.27003.2700378,000
25 Mar 20203.08003.39002.97003.21003.2100553,400
24 Mar 20203.05003.19002.85003.02003.02001,036,600
23 Mar 20202.86003.12002.86002.89002.8900249,400
20 Mar 20203.24003.37002.88002.91002.91002,220,900
19 Mar 20203.30003.32003.16003.22003.2200863,200
18 Mar 20203.48003.55003.06003.32003.3200347,600
17 Mar 20203.26003.78003.12003.71003.71001,075,500
16 Mar 20203.13003.45003.05003.29003.2900533,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...