Dark

UEPS
Net 1 UEPS Technologies, Inc.
stock NASDAQ

Inactive

May 24, 2022

4.58USD-2.966%(-0.14)23,544

Pre-market

0.00USD-100.000%(-4.72)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-05-24	4.6900	4.7900	4.4800	4.5800	-2.966%	23,544	0.000%
2022-05-23	4.7200	4.7850	4.6100	4.7200	-0.422%	65,379	-2.966%
2022-05-20	4.6900	4.8000	4.5700	4.7400	-1.455%	23,189	-3.376%
2022-05-19	4.9700	4.9700	4.7600	4.8100	-3.219%	27,915	-4.782%
2022-05-18	4.9300	5.0000	4.8700	4.9700	-1.193%	52,760	-7.847%
2022-05-17	4.8800	5.0300	4.7300	5.0300	+4.357%	53,258	-8.946%
2022-05-16	4.5400	4.8800	4.5000	4.8200	+4.783%	35,015	-4.979%
2022-05-13	4.3300	4.7500	4.3200	4.6000	+8.235%	59,068	-0.435%
2022-05-12	4.2500	4.3500	4.1000	4.2500	-1.392%	45,805	+7.765%
2022-05-11	3.9300	4.8300	3.9300	4.3100	+6.420%	39,565	+6.265%
2022-05-10	3.9984	4.2700	3.9850	4.0500	+0.998%	66,663	+13.086%
2022-05-09	4.6900	4.6900	3.9100	4.0100	-16.109%	146,657	+14.214%
2022-05-06	4.6200	4.9000	4.6000	4.7800	-2.249%	364,333	-4.184%
2022-05-05	4.8900	4.8900	4.7414	4.8900	-1.610%	19,550	-6.339%
2022-05-04	5.0000	5.0000	4.7900	4.9700	-0.600%	29,356	-7.847%
2022-05-03	4.9600	5.0000	4.8400	5.0000	+1.010%	22,517	-8.400%
2022-05-02	4.9500	4.9500	4.8500	4.9500	+0.202%	20,680	-7.475%
2022-04-29	4.9587	5.0362	4.7600	4.9400	-2.178%	25,415	-7.287%
2022-04-28	4.8950	5.0700	4.8100	5.0500	+1.610%	50,526	-9.307%
2022-04-27	4.9200	4.9900	4.8500	4.9700	+0.202%	30,528	-7.847%
2022-04-26	4.8745	5.0500	4.8257	4.9600	-2.170%	13,812	-7.661%
2022-04-25	5.0400	5.0700	4.9005	5.0700	+0.996%	26,121	-9.665%
2022-04-22	5.0900	5.0900	4.8900	5.0200	-1.181%	24,280	-8.765%
2022-04-21	5.1700	5.2500	5.0300	5.0800	-2.308%	40,016	-9.843%
2022-04-20	5.1300	5.2200	5.1100	5.2000	+1.563%	12,598	-11.923%
2022-04-19	4.9952	5.1700	4.9880	5.1200	+3.018%	21,094	-10.547%
2022-04-18	5.1716	5.1716	4.6500	4.9700	-4.423%	130,530	-7.847%
2022-04-14	5.2500	5.2600	5.1400	5.2000	-0.574%	121,014	-11.923%
2022-04-13	5.1100	5.2500	5.1100	5.2300	+2.953%	15,732	-12.428%
2022-04-12	5.2500	5.2700	5.0000	5.0800	-3.238%	34,895	-9.843%
2022-04-11	5.3000	5.3000	5.0900	5.2500	0.000%	165,159	-12.762%
2022-04-08	5.1400	5.4300	5.0200	5.2500	-0.380%	80,093	-12.762%
2022-04-07	5.5600	5.5950	5.2600	5.2700	-6.560%	28,063	-13.093%
2022-04-06	5.7400	5.7400	5.4968	5.6400	-2.083%	19,310	-18.794%
2022-04-05	5.8290	5.9500	5.6600	5.7600	+1.587%	66,960	-20.486%
2022-04-04	5.8600	5.9000	5.3701	5.6700	-2.073%	32,677	-19.224%
2022-04-01	5.9200	6.0700	5.7700	5.7900	-1.363%	45,010	-20.898%
2022-03-31	5.8000	5.9500	5.7399	5.8700	+1.033%	60,792	-21.976%
2022-03-30	5.6500	5.8500	5.6500	5.8100	+1.573%	54,095	-21.170%
2022-03-29	5.6500	5.7300	5.4500	5.7200	+1.239%	84,267	-19.930%
2022-03-28	5.3400	5.6600	5.3400	5.6500	+6.403%	89,670	-18.938%
2022-03-25	5.1900	5.3200	5.1468	5.3100	+1.530%	20,157	-13.748%
2022-03-24	5.2650	5.4000	5.2000	5.2300	-3.148%	36,214	-12.428%
2022-03-23	5.2400	5.4000	5.0900	5.4000	+3.250%	114,273	-15.185%
2022-03-22	5.1000	5.2800	5.1000	5.2300	+3.156%	288,094	-12.428%
2022-03-21	5.0000	5.1700	4.9300	5.0700	+2.632%	69,789	-9.665%
2022-03-18	4.9800	5.0300	4.8600	4.9400	-2.178%	789,592	-7.287%
2022-03-17	4.9900	5.2050	4.9100	5.0500	+1.610%	56,241	-9.307%
2022-03-16	4.7000	5.0562	4.6050	4.9700	+5.297%	48,252	-7.847%
2022-03-15	4.5900	5.0700	4.5000	4.7200	+1.288%	93,982	-2.966%
2022-03-14	4.8000	4.9600	4.5400	4.6600	-2.101%	73,414	-1.717%
2022-03-11	4.9700	5.0250	4.6900	4.7600	-1.856%	95,375	-3.782%
2022-03-10	5.0400	5.1100	4.7100	4.8500	-4.150%	95,245	-5.567%
2022-03-09	5.0800	5.1400	4.9800	5.0600	+1.403%	37,949	-9.486%
2022-03-08	5.0900	5.1200	4.8800	4.9900	-1.965%	43,605	-8.216%
2022-03-07	5.3100	5.4800	5.0000	5.0900	-4.682%	46,118	-10.020%
2022-03-04	5.2800	5.3700	5.1950	5.3400	+1.136%	59,453	-14.232%
2022-03-03	5.3100	5.4500	5.1500	5.2800	-0.283%	42,670	-13.258%
2022-03-02	5.3000	5.3200	5.0400	5.2950	+0.284%	113,914	-13.503%
2022-03-01	5.1600	5.3500	5.1400	5.2800	+3.125%	66,762	-13.258%
2022-02-28	5.2300	5.3000	5.0400	5.1200	-3.214%	36,514	-10.547%
2022-02-25	5.1000	5.4400	5.0700	5.2900	+4.339%	144,235	-13.422%
2022-02-24	4.9700	5.0700	4.9500	5.0700	-2.687%	46,907	-9.665%
2022-02-23	5.1000	5.2400	5.0900	5.2100	+1.957%	81,684	-12.092%
2022-02-22	5.0000	5.2000	5.0000	5.1100	+0.789%	42,698	-10.372%
2022-02-18	5.0300	5.1150	4.9700	5.0700	-0.197%	113,772	-9.665%
2022-02-17	5.0700	5.1050	4.9900	5.0800	-0.781%	39,294	-9.843%
2022-02-16	4.9747	5.2000	4.9600	5.1200	+2.811%	68,066	-10.547%
2022-02-15	4.8900	5.0200	4.8000	4.9800	+2.680%	42,905	-8.032%
2022-02-14	4.8450	4.9000	4.8000	4.8500	-1.423%	542,705	-5.567%
2022-02-11	4.9700	5.1000	4.8200	4.9200	-1.796%	61,582	-6.911%
2022-02-10	5.1000	5.5499	4.9500	5.0100	-9.074%	106,350	-8.583%
2022-02-09	5.2000	5.5100	4.9800	5.5100	+7.198%	120,102	-16.878%
2022-02-08	5.0300	5.2000	4.9000	5.1400	+1.181%	117,224	-10.895%
2022-02-07	5.0800	5.1500	4.9000	5.0800	+0.594%	116,506	-9.843%
2022-02-04	4.8500	5.0900	4.7800	5.0500	+3.696%	48,114	-9.307%
2022-02-03	4.8300	4.9000	4.7800	4.8700	-1.217%	46,563	-5.955%
2022-02-02	4.8100	5.0800	4.8100	4.9300	-1.793%	77,669	-7.099%
2022-02-01	4.9500	5.0500	4.7700	5.0200	+3.934%	396,013	-8.765%
2022-01-31	4.7000	4.9400	4.7000	4.8300	+2.548%	100,779	-5.176%
2022-01-28	4.5900	4.7700	4.5900	4.7100	+0.857%	33,908	-2.760%
2022-01-27	4.8200	4.8500	4.5900	4.6700	-2.505%	86,261	-1.927%
2022-01-26	4.9100	4.9800	4.7400	4.7900	-1.033%	40,880	-4.384%
2022-01-25	4.6600	5.0500	4.6600	4.8400	+0.624%	76,362	-5.372%
2022-01-24	4.9000	4.9200	4.5600	4.8100	-3.800%	108,745	-4.782%
2022-01-21	4.9900	5.0863	4.9200	5.0000	-1.575%	62,148	-8.400%
2022-01-20	5.0300	5.2200	4.9600	5.0800	+2.008%	53,300	-9.843%
2022-01-19	4.9600	5.4500	4.9600	4.9800	+1.426%	848,158	-8.032%
2022-01-18	4.9800	5.1400	4.9000	4.9100	-3.346%	45,100	-6.721%
2022-01-14	5.1200	5.2000	5.0000	5.0800	-3.053%	72,796	-9.843%
2022-01-13	5.2700	5.3100	5.1450	5.2400	0.000%	35,675	-12.595%
2022-01-12	5.2900	5.4400	5.1365	5.2400	-0.569%	36,776	-12.595%
2022-01-11	5.3400	5.4900	5.1700	5.2700	-1.495%	182,181	-13.093%
2022-01-10	5.2300	5.4100	5.1078	5.3500	+0.187%	418,785	-14.393%
2022-01-07	5.3300	5.4800	5.2600	5.3400	0.000%	61,262	-14.232%
2022-01-06	5.1200	5.3500	5.0500	5.3400	+3.488%	62,910	-14.232%
2022-01-05	5.4300	5.4300	5.1500	5.1600	-5.147%	1,044,800	-11.240%
2022-01-04	5.3600	5.4800	5.2401	5.4400	+0.741%	60,098	-15.809%
2022-01-03	5.3700	5.4800	5.2800	5.4000	+1.504%	344,621	-15.185%
2021-12-31	5.3800	5.4300	5.2900	5.3200	-1.481%	83,945	-13.910%
2021-12-30	5.4000	5.5999	5.3600	5.4000	+0.372%	102,725	-15.185%
2021-12-29	5.3900	5.4500	5.2901	5.3800	-0.370%	35,353	-14.870%
2021-12-28	5.4200	5.5300	5.2500	5.4000	-0.369%	63,484	-15.185%
2021-12-27	5.4200	5.6600	5.2400	5.4200	+0.185%	292,230	-15.498%
2021-12-23	5.5100	5.5825	5.4100	5.4100	-1.815%	58,398	-15.342%
2021-12-22	5.5500	5.7000	5.3700	5.5100	+1.848%	331,506	-16.878%
2021-12-21	5.4400	5.5000	5.2600	5.4100	+1.121%	142,918	-15.342%
2021-12-20	4.8800	5.4100	4.8100	5.3500	+5.941%	525,214	-14.393%
2021-12-17	4.4500	5.5100	4.4500	5.0500	+19.385%	2,366,987	-9.307%
2021-12-16	4.5100	4.6100	4.1500	4.2300	-4.299%	158,704	+8.274%
2021-12-15	4.4400	4.7422	4.0000	4.4200	-1.778%	244,216	+3.620%
2021-12-14	4.1600	4.5300	4.0600	4.5000	+6.383%	1,626,631	+1.778%
2021-12-13	4.5200	4.7500	4.0700	4.2300	-6.416%	473,833	+8.274%
2021-12-10	4.5900	4.6400	4.3950	4.5200	-0.659%	66,760	+1.327%
2021-12-09	4.8800	4.8900	4.5500	4.5500	-7.895%	86,545	+0.659%
2021-12-08	4.8000	5.0100	4.5800	4.9400	+8.571%	138,177	-7.287%
2021-12-07	4.4000	4.6300	4.3300	4.5500	+4.598%	341,494	+0.659%
2021-12-06	4.4500	4.4500	4.1900	4.3500	+2.113%	110,036	+5.287%
2021-12-03	4.5000	4.6900	4.2000	4.2600	-6.167%	125,777	+7.512%
2021-12-02	4.3900	4.8300	4.3500	4.5400	+3.182%	60,403	+0.881%
2021-12-01	4.7000	4.7100	4.3800	4.4000	-4.139%	71,221	+4.091%
2021-11-30	4.6700	4.6900	4.5800	4.5900	-3.975%	39,717	-0.218%
2021-11-29	4.9400	5.1050	4.7500	4.7800	-1.240%	99,587	-4.184%
2021-11-26	4.8200	5.3200	4.7000	4.8400	-1.826%	38,450	-5.372%
2021-11-24	4.8400	5.0300	4.8400	4.9300	+0.203%	51,331	-7.099%
2021-11-23	4.8400	4.9500	4.6600	4.9200	+0.820%	71,401	-6.911%
2021-11-22	4.9900	5.0800	4.8200	4.8800	-2.400%	105,751	-6.148%
2021-11-19	5.1200	5.1700	4.9800	5.0000	-2.534%	90,481	-8.400%
2021-11-18	5.6700	5.8000	5.1300	5.1300	-2.286%	200,984	-10.721%
2021-11-17	5.6800	5.7500	5.1500	5.2500	-8.696%	127,232	-12.762%
2021-11-16	5.5400	5.8000	5.5000	5.7500	+5.119%	146,111	-20.348%
2021-11-15	5.4500	5.5300	5.3900	5.4700	-0.364%	26,174	-16.271%
2021-11-12	5.3600	5.5000	5.3600	5.4900	+3.977%	67,723	-16.576%
2021-11-11	5.6800	5.6800	5.2400	5.2800	-7.042%	135,696	-13.258%
2021-11-10	5.7500	5.8809	5.5880	5.6800	-2.573%	81,078	-19.366%
2021-11-09	5.8600	6.0000	5.8100	5.8300	-1.686%	42,541	-21.441%
2021-11-08	5.9800	6.1500	5.8500	5.9300	-0.503%	99,218	-22.766%
2021-11-05	6.0500	6.2900	5.9100	5.9600	-1.650%	143,852	-23.154%
2021-11-04	6.4300	6.4500	5.7000	6.0600	-6.047%	196,040	-24.422%
2021-11-03	6.3500	6.9700	6.3250	6.4500	+1.256%	809,957	-28.992%
2021-11-02	5.6800	6.4300	5.6800	6.3700	+11.559%	1,033,624	-28.100%
2021-11-01	5.7000	5.8860	5.6500	5.7100	+2.147%	577,429	-19.790%
2021-10-29	5.5100	5.6899	5.4700	5.5900	+0.903%	96,623	-18.068%
2021-10-28	5.5300	5.6400	5.4100	5.5400	+0.727%	66,137	-17.329%
2021-10-27	5.5600	5.7900	5.5000	5.5000	-0.542%	104,968	-16.727%
2021-10-26	5.6500	5.7324	5.4000	5.5300	-1.950%	80,295	-17.179%
2021-10-25	5.4300	5.7400	5.3614	5.6400	+4.444%	172,719	-18.794%
2021-10-22	5.3800	5.4500	5.3100	5.4000	+0.746%	75,598	-15.185%
2021-10-21	5.2000	5.4400	5.1500	5.3600	+2.290%	110,126	-14.552%
2021-10-20	5.2500	5.2900	5.1900	5.2400	0.000%	57,818	-12.595%
2021-10-19	5.2900	5.3000	5.2000	5.2400	-0.380%	50,893	-12.595%
2021-10-18	5.2800	5.3900	5.2500	5.2600	-1.498%	70,210	-12.928%
2021-10-15	5.3900	5.5000	5.2900	5.3400	+0.565%	114,256	-14.232%
2021-10-14	4.9500	5.3100	4.9500	5.3100	+7.273%	1,009,238	-13.748%
2021-10-13	4.7900	4.9514	4.7800	4.9500	+3.125%	69,925	-7.475%
2021-10-12	4.7900	4.9000	4.7600	4.8000	+1.053%	51,529	-4.583%
2021-10-11	4.8200	4.9000	4.7001	4.7500	-1.656%	34,820	-3.579%
2021-10-08	4.7200	4.9800	4.6701	4.8300	+2.766%	175,055	-5.176%
2021-10-07	4.6400	4.8500	4.6400	4.7000	+1.293%	97,259	-2.553%
2021-10-06	4.6400	4.7900	4.6100	4.6400	-1.486%	66,620	-1.293%
2021-10-05	4.7800	4.8200	4.6000	4.7100	-1.050%	55,355	-2.760%
2021-10-04	4.8700	4.8700	4.6500	4.7600	-1.856%	38,960	-3.782%
2021-10-01	4.6600	4.8700	4.6400	4.8500	+4.301%	84,601	-5.567%
2021-09-30	4.6200	4.6900	4.6000	4.6500	+0.432%	37,660	-1.505%
2021-09-29	4.6300	4.6800	4.6200	4.6300	0.000%	40,236	-1.080%
2021-09-28	4.6500	4.7300	4.5401	4.6300	-1.489%	38,255	-1.080%
2021-09-27	4.6600	4.7300	4.5300	4.7000	+0.213%	58,711	-2.553%
2021-09-24	4.6200	4.7500	4.5701	4.6900	+0.860%	50,711	-2.345%
2021-09-23	4.6900	4.7800	4.6200	4.6500	-0.215%	58,961	-1.505%
2021-09-22	4.4800	4.7000	4.4700	4.6600	+3.786%	64,075	-1.717%
2021-09-21	4.4800	4.6700	4.4500	4.4900	+1.126%	121,457	+2.004%
2021-09-20	4.5000	4.5000	4.1800	4.4400	-2.418%	126,842	+3.153%
2021-09-17	4.6600	4.6900	4.5100	4.5500	-1.728%	282,867	+0.659%
2021-09-16	4.6200	4.6900	4.4192	4.6300	+0.216%	135,616	-1.080%
2021-09-15	4.6500	4.8200	4.5700	4.6200	0.000%	189,570	-0.866%
2021-09-14	4.5700	4.8030	4.4600	4.6200	+4.054%	2,250,172	-0.866%
2021-09-13	4.6300	4.6600	4.4200	4.4400	-4.104%	65,739	+3.153%
2021-09-10	4.6500	4.7500	4.5900	4.6300	-0.430%	24,803	-1.080%
2021-09-09	4.6200	4.7400	4.5800	4.6500	0.000%	43,004	-1.505%
2021-09-08	4.6400	4.7400	4.6300	4.6500	-0.641%	107,659	-1.505%
2021-09-07	4.6100	4.6900	4.5900	4.6800	+1.518%	46,755	-2.137%
2021-09-03	4.5800	4.6400	4.5500	4.6100	-0.216%	141,396	-0.651%
2021-09-02	4.5500	4.6700	4.5100	4.6200	+1.316%	356,558	-0.866%
2021-09-01	4.4700	4.5900	4.4700	4.5600	+2.935%	48,137	+0.439%
2021-08-31	4.3100	4.5000	4.3100	4.4300	+3.263%	75,705	+3.386%
2021-08-30	4.2200	4.3400	4.2200	4.2900	+2.632%	61,496	+6.760%
2021-08-27	4.1500	4.2600	4.1500	4.1800	0.000%	37,036	+9.569%
2021-08-26	4.1500	4.4100	4.1500	4.1800	+0.481%	30,320	+9.569%
2021-08-25	4.3100	4.3100	4.1400	4.1600	-5.239%	202,181	+10.096%
2021-08-24	4.3100	4.5000	4.2500	4.3900	+2.093%	180,292	+4.328%
2021-08-23	4.2800	4.3300	4.2300	4.3000	+1.176%	30,785	+6.512%
2021-08-20	4.2300	4.2800	4.1900	4.2500	+0.950%	36,301	+7.765%
2021-08-19	4.2800	4.3400	4.1900	4.2100	-1.636%	64,988	+8.789%
2021-08-18	4.4200	4.4500	4.2700	4.2800	-3.167%	43,669	+7.009%
2021-08-17	4.4900	4.5200	4.3600	4.4200	-1.339%	37,409	+3.620%
2021-08-16	4.3500	4.6000	4.0000	4.4800	+2.752%	132,075	+2.232%
2021-08-13	4.4100	4.4100	4.3600	4.3600	-1.802%	27,350	+5.046%
2021-08-12	4.3500	4.4600	4.2700	4.4400	+2.069%	75,141	+3.153%
2021-08-11	4.3300	4.3900	4.2882	4.3500	+1.399%	21,216	+5.287%
2021-08-10	4.6100	4.6600	4.2700	4.2900	-7.143%	77,585	+6.760%
2021-08-09	4.3600	4.6800	4.3300	4.6200	+5.000%	159,147	-0.866%
2021-08-06	4.2900	4.4400	4.2400	4.4000	+2.804%	75,679	+4.091%
2021-08-05	4.1400	4.3000	4.1000	4.2800	+2.638%	57,806	+7.009%
2021-08-04	4.2300	4.2500	4.1000	4.1700	-2.113%	75,671	+9.832%
2021-08-03	4.2900	4.2900	4.1300	4.2600	-0.234%	85,679	+7.512%
2021-08-02	4.3300	4.3500	4.1600	4.2700	-1.157%	77,525	+7.260%
2021-07-30	4.1600	4.4200	4.0200	4.3200	+2.857%	110,574	+6.019%
2021-07-29	4.1100	4.2200	4.0500	4.2000	+1.695%	87,707	+9.048%
2021-07-28	4.0300	4.2100	4.0000	4.1300	+2.736%	82,347	+10.896%
2021-07-27	4.1500	4.1900	4.0100	4.0200	-2.427%	194,320	+13.930%
2021-07-26	4.2100	4.3300	4.1200	4.1200	-2.138%	135,671	+11.165%
2021-07-23	4.2200	4.2200	4.1000	4.2100	0.000%	122,704	+8.789%
2021-07-22	4.1400	4.3500	4.0701	4.2100	+2.433%	58,972	+8.789%
2021-07-21	4.0600	4.1900	3.9500	4.1100	+0.489%	98,243	+11.436%
2021-07-20	3.9100	4.1000	3.8400	4.0900	+4.872%	180,432	+11.980%
2021-07-19	4.0100	4.0700	3.8900	3.9000	-4.177%	118,628	+17.436%
2021-07-16	4.1300	4.1500	4.0400	4.0700	-1.453%	88,231	+12.531%
2021-07-15	4.1100	4.2000	4.0705	4.1300	0.000%	43,446	+10.896%
2021-07-14	4.2400	4.3200	4.1300	4.1300	-3.505%	64,275	+10.896%
2021-07-13	4.2300	4.3000	4.1800	4.2800	+0.469%	56,053	+7.009%
2021-07-12	4.2400	4.3500	4.1800	4.2600	+0.709%	203,931	+7.512%
2021-07-09	4.0800	4.3000	4.0700	4.2300	+3.931%	231,794	+8.274%
2021-07-08	4.1600	4.1800	4.0300	4.0700	-2.864%	1,460,144	+12.531%
2021-07-07	4.3600	4.3700	4.1900	4.1900	-3.456%	134,926	+9.308%
2021-07-06	4.5500	4.5800	4.2900	4.3400	-4.825%	525,039	+5.530%
2021-07-02	4.6800	4.6800	4.5200	4.5600	-1.512%	548,441	+0.439%
2021-07-01	4.7100	4.7500	4.6100	4.6300	-1.699%	213,402	-1.080%
2021-06-30	4.6000	4.8500	4.5600	4.7100	+2.614%	226,947	-2.760%
2021-06-29	4.7300	4.7300	4.5700	4.5900	-2.548%	113,217	-0.218%
2021-06-28	4.6700	4.7200	4.6200	4.7100	+1.509%	160,826	-2.760%
2021-06-25	4.6300	4.7700	4.6300	4.6400	-0.215%	201,174	-1.293%
2021-06-24	4.7300	4.8800	4.6200	4.6500	-2.105%	403,792	-1.505%
2021-06-23	4.8100	4.8100	4.6700	4.7500	-1.042%	1,077,504	-3.579%
2021-06-22	4.8900	4.9300	4.7500	4.8000	-1.840%	84,209	-4.583%
2021-06-21	5.0000	5.0000	4.8650	4.8900	-2.395%	52,513	-6.339%
2021-06-18	4.9400	5.1400	4.9300	5.0100	+0.200%	701,072	-8.583%
2021-06-17	5.0300	5.0800	4.9000	5.0000	-1.186%	120,093	-8.400%
2021-06-16	5.1000	5.1200	5.0100	5.0600	-0.589%	91,059	-9.486%
2021-06-15	5.1800	5.2000	5.0900	5.0900	-1.165%	138,085	-10.020%
2021-06-14	4.9300	5.1500	4.8700	5.1500	+4.888%	214,025	-11.068%
2021-06-11	4.9500	4.9700	4.8900	4.9100	-1.008%	1,088,664	-6.721%
2021-06-10	4.9400	4.9800	4.8510	4.9600	+0.202%	453,910	-7.661%
2021-06-09	5.0100	5.0400	4.9000	4.9500	-1.000%	98,653	-7.475%
2021-06-08	5.0700	5.1400	4.9600	5.0000	-1.381%	141,830	-8.400%
2021-06-07	5.2000	5.2000	5.0700	5.0700	-2.500%	42,750	-9.665%
2021-06-04	5.3200	5.3600	5.1700	5.2000	-2.256%	74,876	-11.923%
2021-06-03	5.2100	5.3800	5.1400	5.3200	+1.721%	1,084,800	-13.910%
2021-06-02	5.0400	5.2400	4.9900	5.2300	+3.564%	129,684	-12.428%
2021-06-01	4.9900	5.0900	4.9500	5.0500	+1.406%	102,175	-9.307%
2021-05-28	4.9900	5.0500	4.9100	4.9800	+0.201%	132,433	-8.032%
2021-05-27	5.0300	5.0600	4.9000	4.9700	-1.193%	156,293	-7.847%
2021-05-26	4.9800	5.0700	4.9500	5.0300	+1.207%	115,003	-8.946%
2021-05-25	4.9700	5.0800	4.9201	4.9700	+0.404%	128,751	-7.847%
2021-05-24	5.0500	5.0580	4.9400	4.9500	-1.786%	58,660	-7.475%
2021-05-21	4.9700	5.0784	4.9250	5.0400	+2.648%	75,833	-9.127%
2021-05-20	4.7400	4.9800	4.7400	4.9100	+3.586%	86,917	-6.721%
2021-05-19	4.6800	4.7500	4.5700	4.7400	0.000%	95,662	-3.376%
2021-05-18	4.7000	4.8700	4.7000	4.7400	+0.424%	87,507	-3.376%
2021-05-17	4.6100	4.7700	4.4800	4.7200	+1.071%	135,424	-2.966%
2021-05-14	4.6100	4.7800	4.5800	4.6700	+1.743%	237,383	-1.927%
2021-05-13	4.5300	4.6800	4.4600	4.5900	+0.879%	253,965	-0.218%
2021-05-12	4.7800	4.8400	4.5000	4.5500	-4.612%	226,417	+0.659%
2021-05-11	4.8000	4.8750	4.6700	4.7700	-1.446%	192,661	-3.983%
2021-05-10	4.5900	4.9200	4.5700	4.8400	+4.536%	190,035	-5.372%
2021-05-07	5.2000	5.2000	4.5450	4.6300	-11.810%	1,520,163	-1.080%
2021-05-06	5.2800	5.3300	5.0200	5.2500	-1.316%	591,500	-12.762%
2021-05-05	5.5400	5.5899	5.2700	5.3200	-3.623%	184,982	-13.910%
2021-05-04	5.5900	5.6300	5.4210	5.5200	-1.604%	206,901	-17.029%
2021-05-03	5.6500	5.8300	5.5600	5.6100	-0.355%	215,350	-18.360%
2021-04-30	5.7500	5.7600	5.5800	5.6300	-2.595%	150,128	-18.650%
2021-04-29	5.7400	5.8600	5.6300	5.7800	+1.582%	161,122	-20.761%
2021-04-28	5.6100	5.7400	5.5800	5.6900	+1.789%	117,911	-19.508%
2021-04-27	5.7400	5.7900	5.5900	5.5900	-2.102%	153,613	-18.068%
2021-04-26	5.5800	5.7650	5.5800	5.7100	+3.069%	192,340	-19.790%
2021-04-23	5.4600	5.5800	5.4000	5.5400	+0.911%	175,882	-17.329%
2021-04-22	5.4800	5.5900	5.3900	5.4900	+0.734%	185,364	-16.576%
2021-04-21	5.4100	5.4900	5.3500	5.4500	+0.739%	145,514	-15.963%
2021-04-20	5.6700	5.6700	5.3000	5.4100	-5.254%	367,178	-15.342%
2021-04-19	5.8700	6.0000	5.6700	5.7100	-3.547%	372,744	-19.790%
2021-04-16	5.6800	6.0900	5.5200	5.9200	+4.409%	664,865	-22.635%
2021-04-15	5.7200	5.7200	5.5800	5.6700	-0.526%	143,849	-19.224%
2021-04-14	5.8700	5.8700	5.6000	5.7000	-2.062%	286,681	-19.649%
2021-04-13	5.7500	5.8250	5.6300	5.8200	+0.345%	201,899	-21.306%
2021-04-12	5.8700	5.9500	5.7400	5.8000	-2.521%	197,099	-21.034%
2021-04-09	6.0300	6.0622	5.8300	5.9500	-1.490%	306,646	-23.025%
2021-04-08	6.0300	6.1300	5.8700	6.0400	+0.166%	139,149	-24.172%
2021-04-07	6.1700	6.1700	5.9700	6.0300	-2.269%	111,127	-24.046%
2021-04-06	5.9500	6.2000	5.8800	6.1700	+3.872%	268,120	-25.770%
2021-04-05	5.7200	5.9600	5.6500	5.9400	+5.133%	154,498	-22.896%
2021-04-01	5.6000	5.7000	5.6000	5.6500	+0.893%	80,825	-18.938%
2021-03-31	5.7100	5.8700	5.5900	5.6000	-1.754%	157,701	-18.214%
2021-03-30	5.5200	5.7700	5.4000	5.7000	+2.334%	213,961	-19.649%
2021-03-29	5.8600	6.0100	5.5500	5.5700	-1.241%	1,097,325	-17.774%
2021-03-26	5.6800	5.7300	5.5600	5.6400	-0.177%	260,049	-18.794%
2021-03-25	5.1500	5.6500	5.1500	5.6500	+2.541%	356,704	-18.938%
2021-03-24	5.5800	5.7399	5.4400	5.5100	+0.364%	638,551	-16.878%
2021-03-23	5.6600	5.8100	5.3606	5.4900	-2.832%	633,061	-16.576%
2021-03-22	5.8200	5.8752	5.5600	5.6500	-5.042%	572,816	-18.938%
2021-03-19	5.6000	6.6200	5.4700	5.9500	+5.124%	2,859,629	-23.025%
2021-03-18	5.3400	5.6600	5.1900	5.6600	+4.621%	257,697	-19.081%
2021-03-17	5.2700	5.4500	5.1900	5.4100	+1.692%	67,336	-15.342%
2021-03-16	5.5500	5.5500	5.2200	5.3200	-3.797%	152,074	-13.910%
2021-03-15	5.6000	5.7400	5.4300	5.5300	-1.073%	154,215	-17.179%
2021-03-12	5.6000	5.7100	5.5400	5.5900	-1.237%	53,776	-18.068%
2021-03-11	5.4100	5.7100	5.3900	5.6600	+5.400%	828,611	-19.081%
2021-03-10	5.3700	5.4000	5.3000	5.3700	+0.187%	72,408	-14.711%
2021-03-09	5.1200	5.5000	4.8400	5.3600	+4.280%	150,200	-14.552%
2021-03-08	5.1100	5.1900	5.0700	5.1400	+0.195%	59,255	-10.895%
2021-03-05	5.1500	5.1900	4.8300	5.1300	-0.195%	207,754	-10.721%
2021-03-04	5.3100	5.3600	5.0100	5.1400	-3.019%	220,984	-10.895%
2021-03-03	5.3100	5.3800	5.2700	5.3000	-2.214%	145,562	-13.585%
2021-03-02	5.4700	5.4700	5.3300	5.4200	+1.119%	65,648	-15.498%
2021-03-01	5.3000	5.3900	5.2650	5.3600	+0.375%	176,200	-14.552%
2021-02-26	5.5900	5.6721	5.3150	5.3400	-5.151%	167,916	-14.232%
2021-02-25	5.6200	5.7200	5.5300	5.6300	-0.705%	323,360	-18.650%
2021-02-24	5.5300	5.7360	5.4935	5.6700	+2.532%	155,500	-19.224%
2021-02-23	5.3500	5.5600	5.2200	5.5300	+1.468%	288,621	-17.179%
2021-02-22	5.5000	5.5000	5.3100	5.4500	+0.554%	392,382	-15.963%
2021-02-19	5.3000	5.4300	5.2800	5.4200	+2.652%	340,645	-15.498%
2021-02-18	5.3700	5.3726	5.1800	5.2800	-2.041%	195,376	-13.258%
2021-02-17	5.1500	5.4300	4.9800	5.3900	+4.054%	592,974	-15.028%
2021-02-16	5.3500	5.3675	5.1400	5.1800	-0.956%	183,828	-11.583%
2021-02-12	5.1600	5.3400	5.0700	5.2300	+3.976%	249,751	-12.428%
2021-02-11	4.8200	5.0600	4.8100	5.0300	+4.141%	216,482	-8.946%
2021-02-10	4.8800	4.9400	4.7750	4.8300	0.000%	268,632	-5.176%
2021-02-09	4.7400	4.8422	4.7000	4.8300	+2.331%	403,547	-5.176%
2021-02-08	4.6835	4.8300	4.6835	4.7200	+0.640%	342,007	-2.966%
2021-02-05	5.1500	5.1500	4.5500	4.6900	-13.469%	982,079	-2.345%
2021-02-04	5.7800	5.8800	5.4100	5.4200	-5.245%	303,968	-15.498%
2021-02-03	5.5800	5.8600	5.5800	5.7200	+2.878%	745,885	-19.930%
2021-02-02	5.2423	5.6000	5.1000	5.5600	+9.020%	859,068	-17.626%
2021-02-01	4.9100	5.1300	4.9100	5.1000	+3.870%	671,080	-10.196%
2021-01-29	4.9900	5.0600	4.8706	4.9100	-1.800%	111,988	-6.721%
2021-01-28	4.9500	5.0400	4.8600	5.0000	+1.215%	216,859	-8.400%
2021-01-27	5.0300	5.0700	4.8800	4.9400	-3.137%	265,296	-7.287%
2021-01-26	5.2000	5.2000	5.1000	5.1000	-1.544%	101,946	-10.196%
2021-01-25	5.2000	5.2400	4.9900	5.1800	+0.975%	183,333	-11.583%
2021-01-22	5.0700	5.1400	4.9940	5.1300	+1.383%	110,020	-10.721%
2021-01-21	5.0900	5.1400	4.9758	5.0600	0.000%	232,678	-9.486%
2021-01-20	5.1300	5.2900	4.9600	5.0600	+0.198%	388,583	-9.486%
2021-01-19	4.7800	5.0500	4.7800	5.0500	+6.092%	287,784	-9.307%
2021-01-15	4.6400	4.7800	4.6400	4.7600	+1.927%	150,229	-3.782%
2021-01-14	4.6400	4.8400	4.6000	4.6700	+1.522%	163,779	-1.927%
2021-01-13	4.6100	4.6500	4.5300	4.6000	-0.433%	148,639	-0.435%
2021-01-12	4.6500	4.7200	4.5700	4.6200	-1.071%	164,646	-0.866%
2021-01-11	4.6500	4.7400	4.6300	4.6700	-0.214%	287,960	-1.927%
2021-01-08	4.7900	4.9300	4.6700	4.6800	-2.500%	1,651,615	-2.137%
2021-01-07	4.7400	4.8800	4.7200	4.8000	+1.053%	1,543,315	-4.583%
2021-01-06	4.7700	4.9400	4.7500	4.7500	-0.210%	714,368	-3.579%
2021-01-05	4.6900	4.8300	4.6202	4.7600	+0.422%	1,350,420	-3.782%
2021-01-04	4.8900	4.9100	4.6200	4.7400	-3.659%	500,574	-3.376%
2020-12-31	5.0600	5.0999	4.8200	4.9200	-2.381%	323,064	-6.911%
2020-12-30	4.8300	5.0800	4.7700	5.0400	+5.000%	615,640	-9.127%
2020-12-29	4.7100	4.9000	4.6599	4.8000	+2.564%	384,835	-4.583%
2020-12-28	4.7000	4.7700	4.5800	4.6800	-1.266%	522,379	-2.137%
2020-12-24	4.7800	4.7900	4.6500	4.7400	0.000%	415,109	-3.376%
2020-12-23	4.6200	4.7900	4.5800	4.7400	+2.820%	1,600,523	-3.376%
2020-12-22	4.2800	4.7000	4.2600	4.6100	+8.216%	2,443,206	-0.651%
2020-12-21	4.0300	4.3800	3.9900	4.2600	+6.500%	947,001	+7.512%
2020-12-18	3.8100	4.0300	3.8100	4.0000	+4.987%	1,385,374	+14.500%
2020-12-17	3.7000	3.8800	3.6200	3.8100	+7.324%	974,518	+20.210%
2020-12-16	3.5800	3.6000	3.5300	3.5500	0.000%	1,032,108	+29.014%
2020-12-15	3.5400	3.5800	3.4900	3.5500	+1.140%	434,635	+29.014%
2020-12-14	3.4500	3.5190	3.3700	3.5100	+1.445%	228,206	+30.484%
2020-12-11	3.3600	3.5100	3.3600	3.4600	+3.284%	209,600	+32.370%
2020-12-10	3.3000	3.4000	3.2900	3.3500	+0.299%	103,199	+36.716%
2020-12-09	3.3800	3.4200	3.2900	3.3400	-1.475%	106,415	+37.126%
2020-12-08	3.4100	3.4800	3.3400	3.3900	-0.877%	131,635	+35.103%
2020-12-07	3.3800	3.4700	3.3500	3.4200	-0.292%	73,471	+33.918%
2020-12-04	3.3700	3.4800	3.3600	3.4300	+2.083%	101,830	+33.528%

.dark-mode .yGLZfM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yGLZfM{ color: #333333; background-color: white; border: 2px solid #333333; }UEPSNet 1 UEPS Technologies, Inc.stock NASDAQ

UEPS
Net 1 UEPS Technologies, Inc.
stock NASDAQ