UEPS

Net 1 UEPS Technologies, Inc. Historical Stock Prices

$12.54
*  
0.06
0.48%
Get UEPS Alerts
*Delayed - data as of Oct. 31, 2014 9:34 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 for next time

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

Results for: 1 Year, From 30-OCT-2013 TO 30-OCT-2014

Date Open High Low Close / Last Volume
9:34  12.54  12.54  12.50  12.54 5,208
10/30/2014 12.19 12.7099 12.19 12.48 220,618
10/29/2014 12.2 12.32 12.11 12.19 153,038
10/28/2014 11.9 12.23 11.8 12.21 533,837
10/27/2014 11.49 11.8 11.47 11.76 229,685
10/24/2014 11.67 11.93 11.43 11.59 186,989
10/23/2014 11.34 11.7 11.25 11.69 248,213
10/22/2014 11.36 11.51 11.22 11.24 251,593
10/21/2014 11.05 11.4399 11.05 11.29 193,686
10/20/2014 11.02 11.28 10.96 11 306,482
10/17/2014 10.9 11.08 10.5201 11.02 331,319
10/16/2014 10.53 10.79 10.43 10.75 383,377
10/15/2014 10.8 10.85 10.21 10.74 332,633
10/14/2014 10.94 11.22 10.61 10.88 520,262
10/13/2014 11.2 11.27 10.825 10.84 431,050
10/10/2014 11.72 11.82 11.26 11.29 212,876
10/09/2014 12.28 12.39 11.75 11.77 192,944
10/08/2014 12.2 12.33 11.78 12.31 379,370
10/07/2014 12.28 12.48 12.17 12.18 262,146
10/06/2014 12.17 12.35 12.045 12.27 276,497
10/03/2014 12.38 12.77 11.96 12.11 1,190,456
10/02/2014 12.35 12.41 12.08 12.34 267,629
10/01/2014 11.94 12.36 11.87 12.35 399,472
09/30/2014 12.4 12.47 11.97 12.05 694,440
09/29/2014 12.59 12.77 12.38 12.46 389,380
09/26/2014 12.7 12.8 12.52 12.77 228,885
09/25/2014 13.03 13.03 12.52 12.74 535,209
09/24/2014 13.05 13.07 12.81 13.07 279,312
09/23/2014 13.25 13.25 12.85 13.01 504,507
09/22/2014 13.19 13.52 13.05 13.34 456,868
09/19/2014 13.84 13.85 13.15 13.27 671,078
09/18/2014 13.75 13.91 13.54 13.84 309,658
09/17/2014 13.51 14.02 13.42 13.78 981,248
09/16/2014 14.06 14.147 13.51 13.51 804,783
09/15/2014 14.18 14.24 13.91 14.22 634,365
09/12/2014 13.92 14.15 13.71 14.11 646,327
09/11/2014 13.35 14.01 13.35 13.93 915,980
09/10/2014 13.97 13.99 13.11 13.55 1,040,627
09/09/2014 14 14.1 13.58 13.93 1,247,673
09/08/2014 13.97 14.08 13.85 13.97 1,040,142
09/05/2014 13.39 13.76 13.3 13.71 1,868,605
09/04/2014 13.13 13.44 12.99 13.3 1,066,127
09/03/2014 12.56 13.13 12.44 13.03 1,543,907
09/02/2014 12.45 12.6 12.37 12.48 1,979,920
08/29/2014 13.25 13.38 12.2301 12.26 2,872,622
08/28/2014 11.26 11.76 11.15 11.7 356,082
08/27/2014 11.17 11.3 11.1 11.23 198,986
08/26/2014 11.09 11.29 11.07 11.14 176,048
08/25/2014 11.04 11.14 10.91 11.07 223,942
08/22/2014 11.18 11.22 10.94 11 166,269
08/21/2014 11.28 11.32 11.15 11.19 209,679
08/20/2014 11.16 11.27 11.12 11.2 171,353
08/19/2014 11.2 11.28 11.11 11.15 100,986
08/18/2014 11.33 11.35 11.15 11.2 179,658
08/15/2014 11.1 11.22 11 11.19 150,681
08/14/2014 10.85 11.09 10.83 11.08 78,516
08/13/2014 10.94 10.971 10.85 10.88 25,975
08/12/2014 10.95 11.145 10.82 10.89 170,417
08/11/2014 11.14 11.27 10.96 10.97 124,820
08/08/2014 10.83 11.09 10.83 11.07 53,823
08/07/2014 10.85 10.94 10.83 10.85 55,292
08/06/2014 10.52 11 10.52 10.87 99,499
08/05/2014 10.58 10.62 10.38 10.56 143,678
08/04/2014 10.5 10.63 10.38 10.56 103,308
08/01/2014 10.67 10.71 10.45 10.49 33,021
07/31/2014 10.6 10.72 10.5 10.65 74,748
07/30/2014 10.76 10.76 10.47 10.7 113,804
07/29/2014 10.77 10.82 10.67 10.73 66,960
07/28/2014 10.81 10.81 10.45 10.73 162,169
07/25/2014 10.72 10.88 10.651 10.78 52,106
07/24/2014 10.77 10.8 10.7 10.76 45,039
07/23/2014 10.8 10.8999 10.71 10.78 55,395
07/22/2014 10.7 10.85 10.7 10.77 64,658
07/21/2014 10.8 10.89 10.61 10.69 139,470
07/18/2014 11.02 11.05 10.88 10.89 74,709
07/17/2014 11.07 11.13 10.913 10.97 105,552
07/16/2014 11.22 11.25 11.05 11.09 101,036
07/15/2014 11.26 11.26 11.06 11.2 132,896
07/14/2014 11.24 11.29 11.16 11.25 79,549
07/11/2014 11.1 11.39 11.05 11.23 166,678
07/10/2014 11.21 11.54 11.04 11.09 83,428
07/09/2014 11.37 11.615 11.27 11.29 65,744
07/08/2014 11.34 11.37 11.16 11.3 173,361
07/07/2014 11.52 11.54 11.17 11.34 153,072
07/03/2014 11.46 11.62 11.46 11.54 64,801
07/02/2014 11.64 11.68 11.43 11.44 79,224
07/01/2014 11.4 11.68 11.4 11.67 94,270
06/30/2014 11.28 11.44 11.21 11.38 250,056
06/27/2014 11.15 11.45 11.03 11.34 164,413
06/26/2014 10.97 11.17 10.855 11.15 102,049
06/25/2014 10.92 11.05 10.91 11.01 94,825
06/24/2014 10.97 11.19 10.84 10.96 215,453
06/23/2014 11 11.14 10.861 11.03 118,489
06/20/2014 11.3 11.3 10.96 11.07 124,114
06/19/2014 11.11 11.31 11.05 11.24 129,310
06/18/2014 11.05 11.16 10.95 11.05 139,628
06/17/2014 11.21 11.34 11.12 11.15 182,735
06/16/2014 11.21 11.34 11.05 11.26 252,420
06/13/2014 11.46 11.4995 11.19 11.3 176,361
06/12/2014 11.87 11.87 11.43 11.49 171,283
06/11/2014 11.74 11.855 11.67 11.81 184,443
06/10/2014 11.77 12.09 11.64 11.73 386,386
06/09/2014 11.43 11.81 11.43 11.77 363,676
06/06/2014 11.37 11.62 11.31 11.53 307,183
06/05/2014 11.2 11.38 11.141 11.3 482,102
06/04/2014 11.11 11.18 11 11.16 141,549
06/03/2014 11.08 11.24 11.02 11.14 134,216
06/02/2014 11.27 11.29 11.08 11.16 251,213
05/30/2014 11.2 11.27 11.06 11.25 129,204
05/29/2014 11.1 11.26 11.09 11.18 432,965
05/28/2014 11.2 11.27 10.96 11.07 151,687
05/27/2014 11.28 11.43 11.15 11.21 500,336
05/23/2014 10.7 11.35 10.62 11.09 694,648
05/22/2014 10.5 10.81 10.479 10.66 517,870
05/21/2014 10.29 10.5 10.2 10.47 133,167
05/20/2014 10.15 10.479 10.09 10.22 241,770
05/19/2014 10.31 10.36 10.12 10.13 493,519
05/16/2014 10.16 10.3 10.08 10.24 325,429
05/15/2014 10.54 10.55 10.09 10.2 182,471
05/14/2014 10.71 10.73 10.44 10.53 193,086
05/13/2014 10.81 10.91 10.35 10.7 593,620
05/12/2014 10.17 10.8 10.1 10.66 690,595
05/09/2014 10.47 10.49 9.94 10.09 800,750
05/08/2014 9.22 9.4 9.2 9.28 498,641
05/07/2014 9.25 9.41 9.07 9.17 346,748
05/06/2014 9.28 9.42 9.18 9.27 378,672
05/05/2014 9.32 9.48 9.25 9.3 416,572
05/02/2014 9.12 9.52 9.1 9.4 172,052
05/01/2014 8.95 9.13 8.9 9.06 51,851
04/30/2014 8.88 9.01 8.82 8.95 41,957
04/29/2014 8.98 9.0192 8.74 8.88 174,755
04/28/2014 9.06 9.14 8.84 8.92 97,208
04/25/2014 8.85 9.02 8.58 9 268,905
04/24/2014 9.08 9.08 8.92 8.94 112,167
04/23/2014 8.97 9.13 8.9 9.02 170,058
04/22/2014 9 9.07 8.91 8.99 188,807
04/21/2014 9.04 9.22 8.87 9.02 321,209
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
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 Brokers before you trade

Want to trade FX?