UEPS

Historical Stock Prices

$8.985
*  
0.525
 negative 
5.52%
Get UEPS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.04 9.18 7.03 8.985 2,605,067
04/16/2014 9.49 9.6 9.34 9.51 98,902
04/15/2014 9.52 9.66 9.34 9.42 181,573
04/14/2014 9.45 9.57 9.35 9.51 90,697
04/11/2014 9.62 9.74 9.3 9.37 130,664
04/10/2014 9.95 9.99 9.6 9.7 59,065
04/09/2014 9.76 10.01 9.7 9.98 35,489
04/08/2014 10.03 10.12 9.66 9.76 79,458
04/07/2014 10.22 10.45 9.89 10 109,623
04/04/2014 10.29 10.44 10.1 10.22 103,205
04/03/2014 10.32 10.32 10.05 10.16 97,797
04/02/2014 10.18 10.33 10.09 10.27 82,454
04/01/2014 9.98 10.28 9.66 10.1 150,572
03/31/2014 9.92 9.99 9.82 9.96 130,810
03/28/2014 9.9 10.13 9.76 9.82 117,782
03/27/2014 10.12 10.12 9.81 9.88 154,725
03/26/2014 10.46 10.5255 10.03 10.09 219,235
03/25/2014 10.14 10.64 9.97 10.37 364,985
03/24/2014 10.03 10.09 9.8 10.07 101,948
03/21/2014 10.15 10.2 9.96 9.96 237,892
03/20/2014 10 10.19 9.9 10.08 97,168
03/19/2014 10.79 10.9 9.965 10.02 72,002
03/18/2014 10.4 10.6005 10.05 10.12 94,748
03/17/2014 10 10.45 9.92 10.42 202,347
03/14/2014 10.04 10.16 9.9575 10.01 54,571
03/13/2014 10.2 10.24 9.98 10.06 62,163
03/12/2014 10.36 10.51 10.16 10.22 91,052
03/11/2014 10.04 10.51 9.96 10.44 246,061
03/10/2014 10.15 10.15 9.9696 10.04 94,049
03/07/2014 10.27 10.31 10.1101 10.15 93,276
03/06/2014 9.98 10.27 9.85 10.265 135,811
03/05/2014 10.13 10.2999 9.96 9.97 83,547
03/04/2014 10.32 10.349 10.05 10.11 177,680
03/03/2014 9.79 10.45 9.72 10.22 303,494
02/28/2014 9.89 10.01 9.8 9.88 230,157
02/27/2014 9.92 10.08 9.77 9.88 90,330
02/26/2014 10 10.11 8.97 9.97 201,537
02/25/2014 10 10.09 9.86 9.97 223,238
02/24/2014 9.93 10.04 9.88 10 68,224
02/21/2014 10.01 10.09 9.81 9.88 75,654
02/20/2014 9.66 10.24 9.66 10.01 88,695
02/19/2014 9.6 9.88 9.59 9.66 82,811
02/18/2014 9.58 9.78 9.5 9.6 107,931
02/14/2014 9.85 9.85 9.56 9.62 50,823
02/13/2014 9.98 10 9.71 9.85 117,931
02/12/2014 9.97 10.24 9.79 10.09 163,666
02/11/2014 9.52 9.92 9.52 9.88 140,450
02/10/2014 9.7 9.91 9.44 9.5 146,533
02/07/2014 9.58 10.1899 8.87 9.62 758,512
02/06/2014 7.9 8.2 7.76 8.15 181,558
02/05/2014 7.7 7.97 7.66 7.87 118,785
02/04/2014 7.76 7.86 7.58 7.66 127,224
02/03/2014 8 8.02 7.69 7.72 101,759
01/31/2014 7.89 8.11 7.882 8 96,836
01/30/2014 7.95 8.12 7.85 7.97 97,672
01/29/2014 8.05 8.05 7.87 7.89 93,173
01/28/2014 8.32 8.335 8.05 8.08 41,479
01/27/2014 8.55 8.55 7.991 8.31 129,051
01/24/2014 8.44 8.44 8.27 8.32 60,145
01/23/2014 8.52 8.53 8.35 8.44 48,707
01/22/2014 8.53 8.58 8.45 8.56 54,617
01/21/2014 8.75 8.75 8.45 8.5 82,688
01/17/2014 8.6 8.74 8.5 8.64 70,965
01/16/2014 8.49 8.69 8.49 8.6 51,884
01/15/2014 8.66 8.79 8.45 8.49 83,635
01/14/2014 8.76 8.82 8.595 8.68 59,584
01/13/2014 8.68 8.78 8.59 8.72 141,803
01/10/2014 8.33 8.7 8.17 8.69 97,947
01/09/2014 8.44 8.44 8.24 8.34 67,096
01/08/2014 8.57 8.57 8.31 8.45 88,067
01/07/2014 8.61 8.69 8.55 8.57 59,639
01/06/2014 8.61 8.7783 8.53 8.62 84,158
01/03/2014 8.87 8.87 8.58 8.62 82,384
01/02/2014 8.69 8.94 8.53 8.82 157,739
12/31/2013 8.6 8.7499 8.5 8.73 132,141
12/30/2013 8.64 8.66 8.56 8.61 79,818
12/27/2013 8.78 8.78 8.58 8.67 59,784
12/26/2013 8.95 9.08 8.68 8.72 103,090
12/24/2013 8.64 9.03 8.64 8.86 55,820
12/23/2013 8.67 8.74 8.5 8.61 213,636
12/20/2013 8.57 8.69 8.57 8.68 112,640
12/19/2013 8.55 8.63 8.48 8.58 213,493
12/18/2013 8.49 8.74 8.48 8.6 129,264
12/17/2013 8.45 8.58 8.3801 8.5 103,089
12/16/2013 8.38 8.53 8.32 8.43 203,156
12/13/2013 8.35 8.55 8.17 8.41 360,314
12/12/2013 8.09 8.327 8.08 8.29 368,089
12/11/2013 8.25 8.33 7.92 8.06 234,277
12/10/2013 7.76 8.3 7.76 8.23 205,391
12/09/2013 7.96 8.135 7.77 7.84 317,637
12/06/2013 8.09 8.2 8.01 8.01 213,299
12/05/2013 8.35 8.37 8.03 8.09 228,413
12/04/2013 7.93 8.44 7.92 8.35 418,796
12/03/2013 8.07 8.1999 7.926 7.99 333,908
12/02/2013 8.17 8.2 7.89 8.07 604,637
11/29/2013 8 8.44 7.33 8.19 930,200
11/27/2013 11.24 11.55 11.21 11.53 187,150
11/26/2013 11.46 11.51 11.17 11.21 186,893
11/25/2013 11.33 11.63 11.3 11.44 153,823
11/22/2013 11.41 11.49 11.24 11.34 135,404
11/21/2013 11.15 11.5 11.13 11.45 142,962
11/20/2013 11.5 11.68 11.12 11.15 187,794
11/19/2013 11.58 11.619 11.3 11.48 264,745
11/18/2013 11.74 11.85 11.6 11.6 105,291
11/15/2013 11.75 11.76 11.5 11.75 225,197
11/14/2013 11.99 12 11.65 11.77 86,673
11/13/2013 12.08 12.5 11.92 12 332,180
11/12/2013 11.87 12.13 11.61 12.05 225,835
11/11/2013 12.01 12.01 11.54 11.85 107,104
11/08/2013 12.35 12.4 11.69 11.93 368,967
11/07/2013 12.54 12.54 11.6709 11.79 198,346
11/06/2013 12.18 12.65 12.1 12.37 209,024
11/05/2013 11.9 12.15 11.78 12.12 40,792
11/04/2013 11.55 12.15 11.53 11.9 74,983
11/01/2013 11.87 11.95 11.342 11.57 101,517
10/31/2013 11.73 12.05 11.441 11.88 192,806
10/30/2013 11.63 11.8 11.5 11.7 98,248
10/29/2013 11.36 11.62 11.31 11.57 64,089
10/28/2013 11.52 11.91 11.3 11.36 112,224
10/25/2013 11.7 11.86 11.47 11.55 80,274
10/24/2013 11.67 11.82 11.44 11.72 58,980
10/23/2013 11.84 11.89 11.48 11.65 72,612
10/22/2013 11.63 12.01 11.43 11.88 154,149
10/21/2013 11.65 11.68 11.34 11.58 71,198
10/18/2013 11.82 12.12 11.56 11.75 111,666
10/17/2013 11.78 11.86 11.65 11.735 70,993
10/16/2013 11.76 12.23 11.61 11.79 130,831
10/15/2013 11.76 11.84 11.57 11.7 35,410
10/14/2013 11.75 11.99 11.5601 11.89 79,430
10/11/2013 12.13 12.13 11.6403 11.76 246,410
10/10/2013 11.85 12.25 11.66 12.08 87,563
10/09/2013 11.23 11.88 11.13 11.77 99,569
10/08/2013 11.99 12 10.99 11.3 244,617
10/07/2013 12.39 12.39 11.83 12.04 68,013
10/04/2013 12.27 12.46 12.0228 12.42 106,699
10/03/2013 12.4 12.46 12.13 12.23 69,075
10/02/2013 12.47 12.7399 12.23 12.42 97,950
10/01/2013 12.01 12.57 12.01 12.49 73,984
09/30/2013 11.92 12.02 11.72 11.995 173,996
09/27/2013 12.19 12.45 11.7 12.16 127,590
09/26/2013 12.44 12.44 12.04 12.2 111,044
09/25/2013 12.14 12.54 12.1 12.4 199,681
09/24/2013 12.14 12.21 11.98 12.12 239,363
09/23/2013 12.18 12.32 11.96 12.13 111,069
09/20/2013 12.49 12.49 11.951 12.18 168,637
09/19/2013 12.47 12.6908 12.36 12.5 134,915
09/18/2013 12.66 12.71 12.18 12.44 341,257
09/17/2013 12.6 12.74 12.5 12.7 95,623
09/16/2013 12.75 13 12.36 12.6 304,729
09/13/2013 12.08 12.7 11.88 12.58 347,029
09/12/2013 12.02 12.159 11.52 12.08 322,756
09/11/2013 11.13 12.1806 11.09 11.92 364,910
09/10/2013 11.57 11.5895 10.62 11.08 536,430
09/09/2013 10.59 11.27 10.59 10.88 243,209
09/06/2013 10.46 10.79 10.2006 10.51 190,629
09/05/2013 11.01 11.01 10.31 10.46 470,315
09/04/2013 10.96 11.02 10.8701 11 107,676
09/03/2013 11.21 11.22 10.82 10.95 112,782
08/30/2013 10.97 11.13 10.841 11 174,286
08/29/2013 10.96 11.17 10.8901 11 165,394
08/28/2013 11.19 11.6 10.81 11 199,416
08/27/2013 10.5 11.68 10.5 11.27 526,330
08/26/2013 11.14 11.19 10.21 10.69 823,266
08/23/2013 8.73 11.2 8.67 10.75 2,725,346
08/22/2013 7.33 7.33 7.18 7.29 43,736
08/21/2013 7.36 7.41 7.29 7.35 50,250
08/20/2013 7.16 7.49 7.16 7.39 103,243
08/19/2013 7.14 7.25 7.01 7.14 77,032
08/16/2013 7.18 7.38 7.1 7.16 59,953
08/15/2013 7.29 7.45 7.19 7.22 66,055
08/14/2013 7.31 7.38 7.3 7.38 29,100
08/13/2013 7.25 7.47 7.24 7.36 49,241
08/12/2013 7.15 7.24 7.1 7.24 10,715
08/09/2013 7.15 7.18 7.02 7.16 45,689
08/08/2013 7.26 7.35 7.19 7.19 34,119
08/07/2013 7.25 7.32 7.2 7.2 19,316
08/06/2013 7.28 7.29 7.22 7.26 17,762
08/05/2013 7.2 7.28 7.2 7.26 24,022
08/02/2013 7.27 7.27 7.19 7.24 8,291
08/01/2013 7.3 7.3 7.21 7.25 21,771
07/31/2013 7.29 7.44 7.25 7.25 17,703
07/30/2013 7.19 7.29 7.16 7.28 49,648
07/29/2013 7.16 7.25 7.09 7.21 32,456
07/26/2013 7.22 7.22 7.15 7.21 21,620
07/25/2013 7.17 7.32 7.13 7.26 34,825
07/24/2013 7.22 7.25 7.16 7.19 6,079
07/23/2013 7.22 7.25 7.16 7.23 67,373
07/22/2013 7.26 7.34 7.21 7.22 11,179
07/19/2013 7.29 7.36 7.21 7.26 16,662
07/18/2013 7.26 7.37 7.23 7.33 16,666
07/17/2013 7.32 7.45 7.29 7.29 29,831
07/16/2013 7.385 7.4 7.28 7.32 27,089
07/15/2013 7.18 7.47 7.13 7.39 40,063
07/12/2013 7.31 7.43 7.16 7.21 65,407
07/11/2013 7.17 7.35 7.09 7.35 114,627
07/10/2013 7.17 7.24 7.1 7.15 44,073
07/09/2013 7.24 7.38 7.19 7.21 24,281
07/08/2013 7.18 7.31 7.11 7.25 41,316
07/05/2013 7.16 7.19 7.09 7.16 23,790
07/03/2013 7.21 7.21 7.05 7.09 25,314
07/02/2013 7.08 7.27 7.08 7.23 41,864
07/01/2013 7.43 7.43 7.09 7.11 77,607
06/28/2013 7.16 7.36 7.09 7.36 78,525
06/27/2013 6.96 7.31 6.95 7.21 100,524
06/26/2013 6.83 7.05 6.68 6.96 383,199
06/25/2013 6.77 6.95 6.7 6.83 186,444
06/24/2013 6.79 6.81 6.6 6.72 226,543
06/21/2013 6.83 6.88 6.67 6.88 410,203
06/20/2013 7.04 7.05 6.75 6.8 371,782
06/19/2013 7.0114 7.065 7.0114 7.04 48,686
06/18/2013 7.03 7.06 7.02 7.04 30,988
06/17/2013 7.13 7.14 7.01 7.04 30,906
06/14/2013 7.07 7.15 7.04 7.14 62,956
06/13/2013 7.11 7.15 7.06 7.09 69,070
06/12/2013 7.1 7.14 7.04 7.12 169,169
06/11/2013 7.09 7.15 7.02 7.07 133,800
06/10/2013 7.09 7.17 7.05 7.14 47,311
06/07/2013 7.12 7.14 7.04 7.08 69,249
06/06/2013 7.12 7.15 7.05 7.13 26,584
06/05/2013 7.04 7.245 6.99 7.13 314,911
06/04/2013 6.94 7.1 6.94 7.05 101,609
06/03/2013 7.22 7.27 7.055 7.1 87,879
05/31/2013 7.25 7.26 7.19 7.22 139,696
05/30/2013 7.31 7.31 7.15 7.24 36,729
05/29/2013 7.3 7.3 7.2 7.27 25,018
05/28/2013 7.36 7.38 7.17 7.3 218,273
05/24/2013 7.35 7.43 7.25 7.33 60,413
05/23/2013 7.35 7.43 7.32 7.4 41,094
05/22/2013 7.38 7.45 7.32 7.4 76,743
05/21/2013 7.45 7.45 7.35 7.39 57,167
05/20/2013 7.42 7.61 7.36 7.43 79,246
05/17/2013 7.6 7.71 7.38 7.45 163,923
05/16/2013 7.73 7.73 7.53 7.54 31,390
05/15/2013 7.61 7.74 7.58 7.7 124,590
05/14/2013 7.69 7.85 7.63 7.65 112,529
05/13/2013 7.69 7.84 7.61 7.84 224,574
05/10/2013 7.73 8 7.22 7.8 264,983
05/09/2013 7.51 7.9 7.45 7.79 161,422
05/08/2013 7.29 7.5 7.29 7.44 219,988
05/07/2013 7.49 7.49 7.31 7.31 59,363
05/06/2013 7.44 7.53 7.38 7.5 95,374
05/03/2013 7.39 7.5 7.39 7.44 81,567
05/02/2013 7.34 7.47 7.3 7.37 58,183
05/01/2013 7.46 7.48 7.13 7.3 33,717
04/30/2013 7.49 7.53 7.29 7.51 72,719
04/29/2013 7.37 7.5 7.24 7.45 47,204
04/26/2013 7.43 7.5 7.225 7.33 68,074
04/25/2013 7.28 7.6199 7.17 7.45 131,327
04/24/2013 7.32 7.43 7.2 7.3 118,192
04/23/2013 7.17 7.3649 7.17 7.35 39,733
04/22/2013 6.93 7.15 6.7 7.1 87,237
04/19/2013 6.91 7.05 6.85 6.99 149,556
04/18/2013 6.93 6.97 6.85 6.91 136,564
04/17/2013 7.01 7.11 6.85 6.88 290,862
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?