UEPS

Net 1 UEPS Technologies, Inc. Historical Stock Prices

$13.79
*  
0.10
0.73%
Get UEPS Alerts
*Delayed - data as of Mar. 30, 2015  -  Find a broker to begin trading UEPS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UEPS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.72  13.91  13.50  13.79 111,457
03/30/2015 13.72 13.91 13.5 13.79 111,457
03/27/2015 13.71 13.78 13.555 13.69 80,259
03/26/2015 13.43 13.735 13.1 13.68 109,337
03/25/2015 14.17 14.28 13.4732 13.54 151,860
03/24/2015 14.21 14.36 14.051 14.21 134,395
03/23/2015 14 14.27 14 14.17 152,363
03/20/2015 14 14.2499 13.9 14.04 134,455
03/19/2015 13.9 14.08 13.81 13.93 97,005
03/18/2015 13.77 14.06 13.72 13.93 94,944
03/17/2015 13.84 13.99 13.73 13.83 59,088
03/16/2015 13.93 14.2599 13.8 13.9 131,293
03/13/2015 14.16 14.16 13.75 13.97 117,706
03/12/2015 14.11 14.22 13.96 14.2 133,192
03/11/2015 14.09 14.238 13.93 13.99 212,804
03/10/2015 14.11 14.25 14.01 14.08 205,174
03/09/2015 14.06 14.36 14.06 14.36 144,112
03/06/2015 14.6 14.645 14.04 14.05 177,548
03/05/2015 14.89 14.9 14.3859 14.71 360,880
03/04/2015 13.6 14.7495 13.6 14.62 627,145
03/03/2015 13.63 13.8699 13.6 13.6 135,593
03/02/2015 13.46 13.82 13.46 13.75 168,358
02/27/2015 13.67 13.74 13.57 13.66 123,770
02/26/2015 13.75 13.81 13.58 13.67 102,731
02/25/2015 13.78 13.88 13.6 13.73 113,723
02/24/2015 13.53 13.81 13.53 13.78 162,149
02/23/2015 13.36 13.64 13.24 13.62 213,079
02/20/2015 13.55 13.744 13.39 13.45 112,040
02/19/2015 13.45 13.665 13.38 13.46 132,254
02/18/2015 13.45 13.5 13.21 13.45 294,574
02/17/2015 12.92 13.5125 12.9044 13.5 310,596
02/13/2015 13 13.205 12.76 12.89 184,975
02/12/2015 13.01 13.17 12.8 12.95 109,680
02/11/2015 12.78 13.03 12.77 12.9 266,369
02/10/2015 13.12 13.31 12.59 12.78 345,005
02/09/2015 13.5 13.5 12.86 13.09 313,544
02/06/2015 12.63 13.84 12.36 13.53 720,726
02/05/2015 12.14 12.46 12.07 12.41 222,910
02/04/2015 12.08 12.25 11.92 12 141,027
02/03/2015 11.93 12.215 11.9 12.12 154,324
02/02/2015 11.89 12.04 11.7216 11.92 185,729
01/30/2015 11.86 11.99 11.64 11.89 156,984
01/29/2015 11.55 11.96 11.39 11.95 190,167
01/28/2015 11.96 11.96 11.49 11.5 160,380
01/27/2015 11.71 11.79 11.37 11.69 305,558
01/26/2015 11.74 12.01 11.53 11.86 259,436
01/23/2015 11.86 12.03 11.67 11.8 78,087
01/22/2015 11.83 12.17 11.66 11.91 213,984
01/21/2015 11.9 12.01 11.62 11.78 140,584
01/20/2015 12.12 12.21 11.88 11.97 165,150
01/16/2015 11.89 12.16 11.84 12.02 157,430
01/15/2015 12.36 12.36 11.82 11.97 317,512
01/14/2015 12.02 12.41 11.76 12.28 205,190
01/13/2015 11.71 12.23 11.62 12.14 405,449
01/12/2015 11.8 11.827 11.5 11.66 135,929
01/09/2015 11.98 12 11.6 11.7 124,373
01/08/2015 11.88 11.99 11.55 11.94 190,180
01/07/2015 11.55 11.97 11.45 11.76 239,780
01/06/2015 11.92 11.92 11.31 11.46 188,517
01/05/2015 11.61 11.87 11.4 11.85 433,956
01/02/2015 11.39 11.75 11.3 11.65 193,204
12/31/2014 11.5 11.57 11.24 11.4 170,416
12/30/2014 11.46 11.6 11.26 11.45 143,132
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?