UEPS

Net 1 UEPS Technologies, Inc. Historical Stock Prices

$18.79
*  
0.32
1.67%
Get UEPS Alerts
*Delayed - data as of Jul. 30, 2015 10:02 ET  -  Find a broker to begin trading UEPS now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    UEPS Real Time
 
 
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 29-APR-2015 TO 29-JUL-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.
10:02  19.10  19.10  18.75  18.79 12,251
07/29/2015 19.01 19.46 18.89 19.11 160,171
07/28/2015 18.87 19.26 18.74 19.02 162,485
07/27/2015 18.86 19.15 18.01 18.89 306,630
07/24/2015 19.39 19.67 18.72 18.87 241,524
07/23/2015 20 20.24 19.27 19.34 282,514
07/22/2015 19.3 20.2 19.3 19.82 529,480
07/21/2015 18.81 19.22 18.46 19.22 249,170
07/20/2015 18.54 19.35 18.32 18.74 323,709
07/17/2015 18.72 18.77 18.42 18.54 158,153
07/16/2015 18.62 18.76 18.59 18.65 91,341
07/15/2015 18.8 18.8499 18.41 18.48 75,503
07/14/2015 18.35 18.83 18.35 18.72 168,605
07/13/2015 18.8 18.85 18.4005 18.49 142,658
07/10/2015 18.8 18.88 18.48 18.6 184,843
07/09/2015 19.05 19.2035 18.4 18.43 161,715
07/08/2015 18.28 19.23 18.13 18.75 500,897
07/07/2015 18.47 18.51 17.9601 18.47 110,659
07/06/2015 18.01 18.59 17.6 18.53 226,884
07/02/2015 18.68 18.85 18.13 18.47 112,354
07/01/2015 18.5 18.86 18.335 18.68 180,073
06/30/2015 18.11 18.5 17.87 18.28 231,290
06/29/2015 18.26 18.59 17.97 18.06 211,329
06/26/2015 18.74 19.025 18.37 18.64 213,817
06/25/2015 19 19.025 18.16 18.8 261,843
06/24/2015 19.37 19.4 19.03 19.12 160,507
06/23/2015 19.41 19.7 19.18 19.25 342,957
06/22/2015 18.69 19.61 18.69 19.41 407,017
06/19/2015 18.59 18.76 18.46 18.51 351,502
06/18/2015 18.71 18.97 18.62 18.76 213,250
06/17/2015 18.95 18.98 18.5 18.65 329,958
06/16/2015 18.61 18.82 18.4 18.78 379,851
06/15/2015 18.06 18.6 17.7 18.52 434,464
06/12/2015 17.82 18.34 17.58 18.25 296,938
06/11/2015 17.05 17.95 17.05 17.92 365,091
06/10/2015 17.4 17.4 16.75 17.05 299,306
06/09/2015 16.37 17.47 16.16 17.06 456,051
06/08/2015 16.5 16.7 16.01 16.22 315,238
06/05/2015 15.6 16.149 15.367 16.07 117,044
06/04/2015 16.37 16.37 15.46 15.6 211,541
06/03/2015 16.35 16.56 16.07 16.4 308,128
06/02/2015 15.91 16.2784 15.52 16.24 263,206
06/01/2015 14.7 15.93 14.57 15.91 662,860
05/29/2015 14.43 14.58 14.173 14.5 178,244
05/28/2015 14.33 14.73 14.27 14.41 270,250
05/27/2015 14.27 14.35 14.1 14.31 143,982
05/26/2015 14.45 14.46 14.2 14.26 104,036
05/22/2015 14.8 14.8 14.41 14.46 83,459
05/21/2015 14.83 14.95 14.68 14.84 146,915
05/20/2015 14.4 14.87 14.122 14.79 289,354
05/19/2015 13.55 14.47 13.39 14.43 319,244
05/18/2015 13.68 13.77 13.26 13.41 258,670
05/15/2015 13.6 13.76 13.31 13.55 121,501
05/14/2015 13.78 13.84 13.5 13.58 235,262
05/13/2015 13.88 13.96 13.62 13.75 66,724
05/12/2015 13.86 13.88 13.57 13.75 179,738
05/11/2015 13.96 14.3815 13.72 13.9 149,651
05/08/2015 13.29 14.11 13.05 13.83 238,372
05/07/2015 14.29 14.4 13.99 14 134,839
05/06/2015 14.3 14.32 13.97 14.26 147,632
05/05/2015 14.22 14.36 14.06 14.32 203,842
05/04/2015 13.92 14.26 13.81 14.18 238,197
05/01/2015 13.68 14 13.61 13.89 160,468
04/30/2015 13.46 13.77 13.36 13.67 171,396
04/29/2015 13.07 13.5 12.95 13.45 109,238
*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?