Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Naspers Ltd ADR (OP: NPSNY )

40.87 -0.10 (-0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 50.64 49.06 50.12 513,751 +2.55(+5.36%)
Jun 28, 2018 47.50 47.64 46.51 47.57 571,901 +1.88(+4.11%)
Jun 27, 2018 46.20 46.49 44.99 45.69 1,278,766 -0.71(-1.53%)
Jun 26, 2018 46.90 47.00 45.91 46.40 668,863 -1.00(-2.11%)
Jun 25, 2018 47.76 47.93 46.81 47.40 380,843 -1.79(-3.64%)
Jun 22, 2018 49.20 49.60 48.37 49.19 376,211 +1.75(+3.69%)
Jun 21, 2018 48.52 48.52 47.25 47.44 327,540 -0.90(-1.85%)
Jun 20, 2018 48.43 48.67 47.80 48.34 436,090 +0.86(+1.80%)
Jun 19, 2018 47.00 47.63 46.74 47.48 601,253 -1.37(-2.80%)
Jun 18, 2018 48.87 49.05 48.19 48.85 344,311 -0.65(-1.31%)
Jun 15, 2018 50.05 48.81 49.50 201,066 -0.55(-1.11%)
Jun 14, 2018 50.43 50.85 50.00 50.05 212,952 -0.52(-1.04%)
Jun 13, 2018 51.22 51.44 50.23 50.58 300,951 +0.18(+0.36%)
Jun 12, 2018 50.67 50.88 50.27 50.40 451,414 -0.82(-1.60%)
Jun 11, 2018 51.36 51.54 51.13 51.22 295,174 -0.31(-0.60%)
Jun 08, 2018 50.77 51.67 50.20 51.53 279,359 -1.04(-1.98%)
Jun 07, 2018 53.23 53.26 52.12 52.57 233,746 -0.91(-1.69%)
Jun 06, 2018 52.82 53.48 52.71 53.48 244,428 +1.75(+3.38%)
Jun 05, 2018 52.22 52.22 51.51 51.73 169,271 -0.65(-1.24%)
Jun 04, 2018 52.30 52.66 52.20 52.38 198,410 +1.47(+2.88%)
Jun 01, 2018 50.24 50.94 50.11 50.91 270,218 +2.44(+5.03%)
May 31, 2018 48.41 48.74 48.15 48.47 388,575 -0.33(-0.68%)
May 30, 2018 48.22 49.00 47.97 48.80 364,877 -0.28(-0.57%)
May 29, 2018 49.86 51.42 48.72 49.08 529,846 -2.30(-4.48%)
May 25, 2018 51.38 51.38 51.38 0 -0.20(-0.39%)
May 24, 2018 51.88 52.18 51.41 51.58 788,952 -0.12(-0.23%)
May 23, 2018 50.73 51.88 50.61 51.70 306,639 +0.77(+1.50%)
May 22, 2018 51.07 51.35 50.91 50.94 538,548 +0.71(+1.40%)
May 21, 2018 50.11 50.28 49.70 50.23 218,749 -0.25(-0.50%)
May 18, 2018 50.30 50.68 50.18 50.48 136,488 -0.45(-0.88%)
May 17, 2018 51.50 51.96 50.75 50.93 399,281 -1.57(-2.99%)
May 16, 2018 52.37 52.88 52.13 52.50 249,956 +2.81(+5.66%)
May 15, 2018 49.87 50.09 49.28 49.69 190,890 -2.67(-5.10%)
May 14, 2018 52.60 52.86 52.20 52.36 400,078 +0.13(+0.25%)
May 11, 2018 52.33 52.76 51.84 52.23 469,593 +0.15(+0.29%)
May 10, 2018 50.74 52.25 50.74 52.08 301,397 +2.71(+5.49%)
May 09, 2018 49.60 49.90 49.10 49.37 238,657 +0.32(+0.65%)
May 08, 2018 49.10 49.10 48.45 49.05 152,685 +0.75(+1.55%)
May 07, 2018 48.04 48.58 47.77 48.30 395,339 +0.11(+0.23%)
May 04, 2018 46.66 48.50 46.50 48.19 387,748 +2.32(+5.06%)
May 03, 2018 46.23 46.27 45.32 45.87 503,857 -1.24(-2.63%)
May 02, 2018 47.99 48.02 46.87 47.11 261,951 -0.99(-2.06%)
May 01, 2018 48.51 48.65 47.32 48.10 144,759 -0.50(-1.03%)
Apr 30, 2018 48.92 49.16 48.50 48.60 113,981 -0.21(-0.43%)
Apr 27, 2018 48.95 48.95 48.39 48.81 143,690 +0.31(+0.64%)
Apr 26, 2018 47.80 48.52 47.66 48.50 311,270 +1.01(+2.13%)
Apr 25, 2018 48.16 48.30 47.32 47.49 386,978 -1.19(-2.44%)
Apr 24, 2018 49.59 49.85 48.29 48.68 161,607 -0.65(-1.32%)
Apr 23, 2018 49.48 49.74 49.11 49.33 353,433 -1.28(-2.53%)
Apr 20, 2018 50.45 50.85 50.27 50.61 626,600 -0.64(-1.25%)
Apr 19, 2018 51.55 51.55 50.58 51.25 328,313 -0.01(-0.02%)
Apr 18, 2018 51.15 51.40 50.84 51.26 107,902 +0.64(+1.26%)
Apr 17, 2018 50.12 50.72 50.05 50.62 129,341 +0.17(+0.34%)
Apr 16, 2018 50.47 50.68 50.21 50.45 129,956 +0.73(+1.47%)
Apr 13, 2018 50.51 50.64 49.60 49.72 225,645 -1.46(-2.85%)
Apr 12, 2018 51.02 51.39 50.89 51.18 115,895 +0.58(+1.15%)
Apr 11, 2018 50.54 50.80 50.05 50.60 155,140 -0.38(-0.75%)
Apr 10, 2018 50.83 51.00 50.20 50.98 184,044 +1.23(+2.47%)
Apr 09, 2018 49.67 50.39 49.31 49.75 181,538 +0.66(+1.34%)
Apr 06, 2018 50.16 50.65 48.96 49.09 135,786 -1.96(-3.84%)
Apr 05, 2018 50.73 51.33 50.56 51.05 156,732 +0.00(+0.01%)
Apr 04, 2018 48.29 51.17 48.25 51.05 457,340 +1.90(+3.86%)
Apr 03, 2018 49.37 49.58 48.55 49.15 361,065 +0.77(+1.58%)
Apr 02, 2018 50.07 50.10 48.07 48.38 300,546 -1.80(-3.58%)
Mar 29, 2018 50.18 50.18 50.18 0 -0.19(-0.38%)
Mar 28, 2018 50.45 50.84 49.95 50.37 650,742 -2.37(-4.49%)
Mar 27, 2018 54.18 54.18 52.50 52.74 544,543 -1.64(-3.02%)
Mar 26, 2018 53.59 54.64 52.83 54.38 352,745 +2.62(+5.07%)
Mar 23, 2018 55.00 55.28 51.76 51.76 722,892 -1.49(-2.79%)
Mar 22, 2018 54.98 55.80 52.90 53.25 1,592,659 -4.58(-7.93%)
Mar 21, 2018 57.88 58.02 56.95 57.83 655,885 -0.02(-0.03%)
Mar 20, 2018 57.32 58.11 57.20 57.85 179,167 +1.02(+1.79%)
Mar 19, 2018 57.01 57.06 56.00 56.83 195,688 -0.79(-1.37%)
Mar 16, 2018 57.14 57.65 57.00 57.62 532,326 -0.96(-1.64%)
Mar 15, 2018 58.90 59.19 58.14 58.58 352,555 -1.14(-1.91%)
Mar 14, 2018 60.28 60.29 59.59 59.72 239,703 -0.13(-0.22%)
Mar 13, 2018 60.93 61.29 59.70 59.85 191,997 -0.65(-1.07%)
Mar 12, 2018 60.11 60.76 60.05 60.50 373,079 +0.27(+0.45%)
Mar 09, 2018 59.29 60.49 59.25 60.23 305,790 +1.84(+3.16%)
Mar 08, 2018 58.84 59.03 58.01 58.39 203,090 -0.47(-0.79%)
Mar 07, 2018 58.67 58.97 58.12 58.85 423,609 +0.50(+0.86%)
Mar 06, 2018 58.53 58.84 57.92 58.35 654,584 +1.99(+3.53%)
Mar 05, 2018 55.30 56.68 55.30 56.36 269,025 +0.91(+1.65%)
Mar 02, 2018 54.16 55.48 53.70 55.45 187,354 +0.63(+1.15%)
Mar 01, 2018 55.47 56.10 54.50 54.81 281,158 -0.34(-0.61%)
Feb 28, 2018 55.91 56.27 55.15 55.15 773,885 -0.61(-1.09%)
Feb 27, 2018 56.78 56.95 55.76 55.76 775,094 -2.43(-4.18%)
Feb 26, 2018 57.29 58.30 56.83 58.19 744,720 -0.09(-0.15%)
Feb 23, 2018 57.73 58.40 57.51 58.27 574,892 +1.42(+2.51%)
Feb 22, 2018 56.81 56.85 494,582 -0.21(-0.37%)
Feb 21, 2018 58.51 58.75 57.06 57.06 508,957 +1.43(+2.57%)
Feb 20, 2018 54.97 56.14 54.77 55.63 848,801 -2.32(-4.00%)
Feb 16, 2018 57.95 57.95 57.95 0 -0.26(-0.45%)
Feb 15, 2018 58.09 58.44 57.71 58.21 661,845 +3.25(+5.91%)
Feb 14, 2018 55.10 52.83 54.96 518,285 +2.14(+4.05%)
Feb 13, 2018 52.33 52.95 52.05 52.82 447,536 +1.40(+2.72%)
Feb 12, 2018 50.94 51.77 50.60 51.42 502,288 +1.86(+3.75%)
Feb 09, 2018 49.03 49.83 47.03 49.56 788,608 +1.95(+4.10%)
Feb 08, 2018 50.75 50.80 47.61 47.61 698,604 -3.32(-6.52%)
Feb 07, 2018 51.27 52.19 50.80 50.93 599,209 -2.57(-4.80%)
Feb 06, 2018 50.15 54.05 50.04 53.50 752,713 +2.76(+5.44%)
Feb 05, 2018 51.94 52.80 50.05 50.74 691,493 -2.36(-4.44%)
Feb 02, 2018 53.84 54.31 53.00 53.10 1,002,446 -2.87(-5.13%)
Feb 01, 2018 55.72 56.25 55.45 55.97 653,144 -1.61(-2.80%)
Jan 31, 2018 57.53 57.69 57.21 57.58 806,723 -0.46(-0.79%)
Jan 30, 2018 57.66 58.34 57.51 58.04 1,121,501 -2.68(-4.41%)
Jan 29, 2018 60.66 60.96 60.45 60.72 718,088 -2.07(-3.30%)
Jan 26, 2018 61.80 62.80 61.75 62.79 1,257,627 +1.08(+1.75%)
Jan 25, 2018 61.73 62.15 61.34 61.71 275,600 -0.31(-0.51%)
Jan 24, 2018 62.41 62.51 61.60 62.02 542,415 -0.48(-0.77%)
Jan 23, 2018 62.08 62.55 61.96 62.51 892,904 -0.39(-0.63%)
Jan 22, 2018 62.00 62.90 61.88 62.90 321,249 +1.42(+2.31%)
Jan 19, 2018 60.80 61.54 60.61 61.48 167,730 +1.00(+1.65%)
Jan 18, 2018 59.92 60.78 59.74 60.48 256,563 -0.43(-0.71%)
Jan 17, 2018 60.48 61.06 60.04 60.91 175,270 +1.56(+2.63%)
Jan 16, 2018 60.27 60.30 59.22 59.35 286,508 +0.54(+0.92%)
Jan 12, 2018 58.81 58.81 58.81 0 +0.80(+1.38%)
Jan 11, 2018 57.28 58.09 57.11 58.01 210,541 -0.46(-0.79%)
Jan 10, 2018 58.42 58.72 58.10 58.47 208,851 -0.63(-1.07%)
Jan 09, 2018 58.96 59.22 58.52 59.10 247,023 +0.69(+1.18%)
Jan 08, 2018 58.38 58.58 58.12 58.41 330,302 -0.80(-1.35%)
Jan 05, 2018 58.67 59.21 58.60 59.21 512,224 -0.58(-0.97%)
Jan 04, 2018 58.74 59.88 58.65 59.79 575,033 -0.02(-0.03%)
Jan 03, 2018 58.87 59.95 58.86 59.81 511,355 +0.79(+1.33%)
Jan 02, 2018 57.35 59.03 57.35 59.02 375,457 +2.42(+4.28%)
Dec 29, 2017 56.60 56.60 56.60 0 +0.82(+1.47%)
Dec 28, 2017 55.82 56.15 55.59 55.78 190,229 +0.59(+1.07%)
Dec 27, 2017 55.07 55.43 54.92 55.19 202,276 -0.34(-0.60%)
Dec 26, 2017 55.49 55.56 55.12 55.52 272,663 +0.35(+0.64%)
Dec 22, 2017 54.90 55.20 54.61 55.17 244,035 +0.43(+0.79%)
Dec 21, 2017 54.38 55.14 53.96 54.74 503,033 +2.26(+4.31%)
Dec 20, 2017 52.89 52.97 52.37 52.48 424,401 +1.39(+2.72%)
Dec 19, 2017 51.08 51.60 50.90 51.09 510,433 -0.26(-0.51%)
Dec 18, 2017 50.62 52.02 50.20 51.35 980,581 +1.81(+3.65%)
Dec 15, 2017 50.58 50.65 49.45 49.54 1,218,938 -1.06(-2.09%)
Dec 14, 2017 50.92 51.78 50.60 50.60 301,994 -1.41(-2.71%)
Dec 13, 2017 51.37 52.31 51.29 52.01 435,605 -0.14(-0.27%)
Dec 12, 2017 51.89 52.15 51.15 52.15 383,796 -1.91(-3.53%)
Dec 11, 2017 53.23 54.07 53.18 54.06 397,453 +0.42(+0.78%)
Dec 08, 2017 53.40 53.79 52.98 53.64 165,320 +1.43(+2.74%)
Dec 07, 2017 52.23 52.23 51.84 52.21 270,997 +0.94(+1.83%)
Dec 06, 2017 50.52 51.50 50.41 51.27 186,636 -0.64(-1.23%)
Dec 05, 2017 51.48 52.44 51.31 51.91 197,388 -0.73(-1.39%)
Dec 04, 2017 53.24 53.34 52.01 52.64 282,808 +1.04(+2.02%)
Dec 01, 2017 52.15 52.29 51.19 51.60 319,670 -3.05(-5.58%)
Nov 30, 2017 55.01 55.09 54.52 54.65 252,053 -0.71(-1.28%)
Nov 29, 2017 56.16 56.16 54.82 55.36 723,254 -0.48(-0.86%)
Nov 28, 2017 55.53 55.95 55.30 55.84 264,096 +0.58(+1.05%)
Nov 27, 2017 55.35 55.43 55.12 55.26 266,494 +0.34(+0.62%)
Nov 24, 2017 54.40 55.04 54.30 54.92 252,348 -1.98(-3.48%)
Nov 22, 2017 56.61 56.98 56.20 56.90 400,400 -2.25(-3.80%)
Nov 21, 2017 58.97 59.30 58.82 59.15 484,765 +1.63(+2.83%)
Nov 20, 2017 57.00 57.75 56.80 57.52 579,533 +2.87(+5.25%)
Nov 17, 2017 55.15 55.71 54.65 54.65 685,917 +1.60(+3.02%)
Nov 16, 2017 52.23 53.15 52.22 53.05 168,849 +1.55(+3.01%)
Nov 15, 2017 51.90 51.90 50.80 51.50 292,330 +1.49(+2.98%)
Nov 14, 2017 50.00 50.26 49.80 50.01 225,724 +0.07(+0.14%)
Nov 13, 2017 49.60 49.96 49.33 49.94 135,771 -0.04(-0.08%)
Nov 10, 2017 49.96 50.09 49.62 49.98 272,409 -0.07(-0.14%)
Nov 09, 2017 50.00 50.28 49.71 50.05 152,747 -0.33(-0.66%)
Nov 08, 2017 50.42 50.46 50.25 50.38 183,518 -0.78(-1.53%)
Nov 07, 2017 51.47 51.55 51.11 51.16 202,478 +0.66(+1.30%)
Nov 06, 2017 50.11 50.55 50.00 50.51 280,040 +1.22(+2.48%)
Nov 03, 2017 49.45 49.45 48.97 49.29 458,169 -0.30(-0.60%)
Nov 02, 2017 49.81 49.85 49.35 49.59 403,800 -0.21(-0.42%)
Nov 01, 2017 49.43 50.02 49.39 49.80 433,600 +0.45(+0.91%)
Oct 31, 2017 49.12 49.35 48.87 49.35 251,310 +0.19(+0.39%)
Oct 30, 2017 48.85 49.54 48.77 49.16 164,620 +0.36(+0.74%)
Oct 27, 2017 48.22 48.85 48.07 48.80 381,879 +1.02(+2.15%)
Oct 26, 2017 47.69 48.11 47.60 47.77 116,432 +0.03(+0.07%)
Oct 25, 2017 48.25 48.34 47.00 47.74 327,190 -0.01(-0.02%)
Oct 24, 2017 47.53 48.14 47.53 47.75 68,424 +0.23(+0.48%)
Oct 23, 2017 48.30 48.49 47.51 47.52 166,216 -1.11(-2.28%)
Oct 20, 2017 48.31 48.80 48.27 48.63 80,974 +0.32(+0.66%)
Oct 19, 2017 48.54 48.69 48.15 48.31 121,913 -0.47(-0.96%)
Oct 18, 2017 48.70 49.20 48.40 48.78 269,395 -0.38(-0.78%)
Oct 17, 2017 49.74 49.75 48.65 49.16 320,254 -0.27(-0.56%)
Oct 16, 2017 49.68 49.74 49.15 49.44 272,313 +0.58(+1.19%)
Oct 13, 2017 48.95 49.25 48.00 48.86 209,919 +1.50(+3.17%)
Oct 12, 2017 48.05 48.05 47.36 47.36 428,266 -0.84(-1.74%)
Oct 11, 2017 47.69 48.35 47.35 48.20 242,972 +1.35(+2.88%)
Oct 10, 2017 46.62 47.48 46.51 46.85 138,761 +0.45(+0.97%)
Oct 09, 2017 46.48 47.00 46.38 46.40 78,658 -0.05(-0.11%)
Oct 06, 2017 47.39 47.39 46.15 46.45 307,337 +0.13(+0.28%)
Oct 05, 2017 46.50 47.24 46.11 46.32 104,338 +0.07(+0.15%)
Oct 04, 2017 45.16 46.52 45.16 46.25 96,881 +1.06(+2.35%)
Oct 03, 2017 44.46 45.20 44.46 45.19 88,473 +0.84(+1.89%)
Oct 02, 2017 43.85 44.70 43.83 44.35 229,359 +0.45(+1.03%)
Sep 29, 2017 44.25 44.25 43.50 43.90 127,029 +0.82(+1.90%)
Sep 28, 2017 42.66 44.00 42.61 43.08 161,171 +0.27(+0.63%)
Sep 27, 2017 43.18 43.20 42.50 42.81 183,567 -0.38(-0.88%)
Sep 26, 2017 43.50 44.00 43.01 43.19 255,561 -0.81(-1.84%)
Sep 25, 2017 45.16 45.31 43.68 44.00 201,584 -1.35(-2.98%)
Sep 22, 2017 45.50 46.41 45.15 45.35 143,307 +0.03(+0.07%)
Sep 21, 2017 45.38 45.58 45.05 45.32 115,526 +0.00(+0.00%)
Sep 20, 2017 45.62 45.80 45.12 45.32 216,510 +0.33(+0.73%)
Sep 19, 2017 44.90 45.19 44.75 44.99 269,835 +0.12(+0.27%)
Sep 18, 2017 45.15 45.52 44.75 44.87 308,659 -0.51(-1.12%)
Sep 15, 2017 44.80 45.45 44.55 45.38 309,883 +0.17(+0.38%)
Sep 14, 2017 44.97 46.23 44.74 45.21 178,045 -0.35(-0.77%)
Sep 13, 2017 46.30 46.43 45.31 45.56 299,890 -0.72(-1.56%)
Sep 12, 2017 46.47 46.50 46.09 46.28 159,398 -0.15(-0.32%)
Sep 11, 2017 45.92 46.68 45.75 46.43 232,372 +1.90(+4.27%)
Sep 08, 2017 44.90 44.90 44.38 44.53 125,523 -0.77(-1.70%)
Sep 07, 2017 45.28 45.35 44.98 45.30 119,235 -0.13(-0.29%)
Sep 06, 2017 44.73 45.46 44.60 45.43 203,897 +0.61(+1.36%)
Sep 05, 2017 45.01 45.14 44.45 44.82 215,785 -0.68(-1.49%)
Sep 01, 2017 45.63 45.73 45.43 45.50 171,143 -0.09(-0.20%)
Aug 31, 2017 45.24 45.60 45.18 45.59 214,422 +0.35(+0.77%)
Aug 30, 2017 45.06 45.25 45.00 45.24 388,434 +0.03(+0.07%)
Aug 29, 2017 45.00 45.21 44.87 45.21 225,404 -0.28(-0.62%)
Aug 28, 2017 45.60 45.68 45.26 45.49 316,130 -0.91(-1.96%)
Aug 25, 2017 46.28 46.65 46.20 46.40 267,380 +0.28(+0.61%)
Aug 24, 2017 45.90 46.12 45.88 46.12 403,153 -0.07(-0.15%)
Aug 23, 2017 45.37 46.19 45.30 46.19 248,638 +1.50(+3.36%)
Aug 22, 2017 44.29 44.90 44.28 44.69 404,500 -0.05(-0.11%)
Aug 21, 2017 44.18 45.22 44.02 44.74 742,288 +0.35(+0.79%)
Aug 18, 2017 43.62 44.47 43.62 44.39 111,396 +0.77(+1.77%)
Aug 17, 2017 44.05 44.30 43.62 43.62 206,681 -1.23(-2.74%)
Aug 16, 2017 43.78 44.90 43.78 44.85 189,585 +2.68(+6.36%)
Aug 15, 2017 42.26 42.52 42.03 42.17 136,923 -0.63(-1.47%)
Aug 14, 2017 43.11 43.15 42.62 42.80 86,651 +1.45(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.