Skip to main content

Naspers Ltd ADR (OP: NPSNY )

39.89 -0.84 (-2.06%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 40.79 40.88 40.60 40.73 12,585 +1.41(+3.59%)
Jul 11, 2024 39.10 39.50 38.80 39.32 17,007 +0.51(+1.31%)
Jul 10, 2024 38.84 38.90 38.56 38.81 21,729 -0.22(-0.56%)
Jul 09, 2024 38.92 39.11 38.77 39.03 20,408 -0.02(-0.05%)
Jul 08, 2024 39.01 39.19 39.01 39.05 18,489 +0.29(+0.75%)
Jul 05, 2024 38.81 38.97 38.31 38.76 34,929 +0.54(+1.41%)
Jul 03, 2024 38.28 38.72 37.96 38.22 29,440 +0.60(+1.59%)
Jul 02, 2024 37.58 37.72 37.38 37.62 20,660 -0.27(-0.71%)
Jul 01, 2024 38.64 38.64 37.80 37.89 71,658 -1.06(-2.72%)
Jun 28, 2024 39.06 39.08 38.81 38.95 31,930 +0.47(+1.22%)
Jun 27, 2024 38.75 38.90 38.39 38.48 40,052 -1.01(-2.56%)
Jun 26, 2024 39.27 39.53 39.13 39.49 25,054 +0.17(+0.43%)
Jun 25, 2024 39.32 39.33 38.99 39.32 70,106 -1.38(-3.39%)
Jun 24, 2024 40.43 41.00 40.42 40.70 42,433 +0.55(+1.37%)
Jun 21, 2024 40.69 40.77 40.08 40.15 35,362 -0.90(-2.19%)
Jun 20, 2024 41.22 41.24 40.84 41.05 46,816 -0.46(-1.11%)
Jun 18, 2024 41.11 41.68 41.00 41.51 67,019 +0.16(+0.39%)
Jun 17, 2024 41.38 41.44 40.00 41.35 13,769 +0.68(+1.67%)
Jun 14, 2024 40.50 40.77 40.40 40.67 37,078 -0.97(-2.33%)
Jun 13, 2024 41.81 42.17 41.42 41.64 30,012 -0.76(-1.79%)
Jun 12, 2024 41.50 42.77 41.50 42.40 55,400 +1.36(+3.30%)
Jun 11, 2024 40.57 41.07 40.57 41.04 23,555 -0.12(-0.28%)
Jun 10, 2024 40.51 41.16 40.49 41.16 80,378 +0.56(+1.38%)
Jun 07, 2024 40.40 40.88 40.32 40.60 43,726 -0.71(-1.72%)
Jun 06, 2024 41.16 41.31 40.93 41.31 10,942 +0.47(+1.15%)
Jun 05, 2024 40.57 40.84 40.38 40.84 58,198 +0.01(+0.02%)
Jun 04, 2024 41.19 41.38 40.64 40.83 28,917 -0.08(-0.20%)
Jun 03, 2024 40.81 41.24 40.68 40.91 15,645 +1.03(+2.58%)
May 31, 2024 39.92 39.97 39.44 39.88 36,108 -0.63(-1.56%)
May 30, 2024 41.18 41.18 40.39 40.51 49,581 -0.64(-1.56%)
May 29, 2024 41.25 41.37 40.91 41.15 89,447 -1.09(-2.58%)
May 28, 2024 41.89 42.42 41.81 42.24 25,208 -0.07(-0.17%)
May 24, 2024 42.24 42.59 42.20 42.31 21,650 +0.00(+0.00%)
May 23, 2024 43.31 43.31 42.25 42.31 13,926 -0.19(-0.45%)
May 22, 2024 43.20 43.25 42.41 42.50 31,926 -0.93(-2.15%)
May 21, 2024 42.96 43.63 42.96 43.43 53,243 +0.23(+0.54%)
May 20, 2024 42.97 43.20 42.96 43.20 24,895 -0.01(-0.02%)
May 17, 2024 42.78 43.31 42.78 43.21 43,681 -1.58(-3.53%)
May 16, 2024 44.00 44.84 44.00 44.79 43,810 +0.80(+1.82%)
May 15, 2024 43.38 44.00 43.38 43.99 73,174 +0.52(+1.21%)
May 14, 2024 43.22 43.96 43.22 43.47 72,966 +1.71(+4.08%)
May 13, 2024 41.72 42.25 41.68 41.76 30,527 +0.89(+2.18%)
May 10, 2024 41.00 41.31 40.78 40.87 12,059 -0.10(-0.24%)
May 09, 2024 40.47 41.02 40.47 40.97 21,248 +1.06(+2.66%)
May 08, 2024 39.60 40.07 39.53 39.91 39,295 -0.16(-0.40%)
May 07, 2024 40.52 40.53 40.07 40.07 8,596 -0.48(-1.18%)
May 06, 2024 41.39 41.39 40.51 40.55 26,137 -0.20(-0.49%)
May 03, 2024 41.09 41.16 40.43 40.75 38,152 +0.64(+1.60%)
May 02, 2024 39.84 40.53 39.51 40.11 78,382 +1.42(+3.67%)
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.