Skip to main content

Naspers Ltd ADR (OP: NPSNY )

35.33 +0.42 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 35.25 35.54 35.25 35.33 43,511 +0.42(+1.20%)
Mar 27, 2024 35.01 35.03 34.82 34.91 30,893 +0.82(+2.41%)
Mar 26, 2024 33.86 34.13 33.86 34.09 22,750 +0.97(+2.93%)
Mar 25, 2024 33.20 33.38 32.87 33.12 78,139 +0.59(+1.81%)
Mar 22, 2024 32.65 32.77 32.52 32.53 39,656 -0.99(-2.95%)
Mar 21, 2024 33.73 33.79 33.52 33.52 17,701 -0.08(-0.24%)
Mar 20, 2024 32.63 33.62 32.63 33.60 34,593 +1.05(+3.23%)
Mar 19, 2024 32.19 32.55 32.19 32.55 34,761 +0.02(+0.06%)
Mar 18, 2024 32.35 32.70 32.32 32.53 35,986 +0.39(+1.21%)
Mar 15, 2024 32.55 32.60 32.13 32.14 143,085 -0.65(-1.98%)
Mar 14, 2024 33.01 33.01 32.69 32.79 43,298 -0.08(-0.24%)
Mar 13, 2024 32.90 33.20 32.87 32.87 41,700 +0.10(+0.32%)
Mar 12, 2024 32.61 32.97 32.57 32.77 98,830 +1.07(+3.39%)
Mar 11, 2024 31.83 32.02 31.61 31.69 150,820 +0.24(+0.76%)
Mar 08, 2024 31.76 31.87 31.44 31.45 149,874 -0.45(-1.41%)
Mar 07, 2024 31.73 31.98 31.47 31.90 52,135 +0.19(+0.60%)
Mar 06, 2024 31.81 31.89 31.70 31.71 26,187 +0.71(+2.29%)
Mar 05, 2024 31.69 31.69 31.00 31.00 74,297 -1.09(-3.40%)
Mar 04, 2024 32.26 32.28 31.93 32.09 33,851 -0.69(-2.10%)
Mar 01, 2024 32.48 32.92 32.44 32.78 39,255 +0.09(+0.28%)
Feb 29, 2024 32.73 32.86 32.56 32.69 64,269 -0.17(-0.52%)
Feb 28, 2024 33.20 33.20 32.81 32.86 82,018 -1.27(-3.72%)
Feb 27, 2024 33.94 34.19 33.89 34.13 43,198 -0.20(-0.58%)
Feb 26, 2024 34.21 34.50 34.21 34.33 34,618 -0.35(-1.01%)
Feb 23, 2024 34.79 34.86 34.50 34.68 52,443 -0.10(-0.29%)
Feb 22, 2024 34.60 34.82 34.60 34.78 47,948 +0.31(+0.90%)
Feb 21, 2024 34.44 34.63 34.23 34.47 14,590 +0.70(+2.07%)
Feb 20, 2024 33.86 33.99 33.59 33.77 51,829 -1.29(-3.68%)
Feb 16, 2024 34.80 35.09 34.80 35.06 26,627 +0.28(+0.81%)
Feb 15, 2024 34.73 34.84 34.53 34.78 15,145 +0.14(+0.40%)
Feb 14, 2024 34.65 34.73 34.50 34.64 54,864 -0.33(-0.94%)
Feb 13, 2024 35.46 35.51 34.77 34.97 83,705 -1.06(-2.94%)
Feb 12, 2024 35.96 36.26 35.96 36.03 25,655 +0.05(+0.14%)
Feb 09, 2024 36.00 36.10 35.82 35.98 24,944 +0.46(+1.30%)
Feb 08, 2024 35.96 35.96 35.50 35.52 17,109 -0.54(-1.50%)
Feb 07, 2024 35.90 36.36 35.90 36.06 64,715 -0.15(-0.41%)
Feb 06, 2024 35.61 36.21 35.55 36.21 63,038 +2.04(+5.97%)
Feb 05, 2024 33.93 34.36 33.93 34.17 124,793 -0.25(-0.73%)
Feb 02, 2024 34.41 34.66 34.19 34.42 171,262 +0.41(+1.21%)
Feb 01, 2024 33.67 34.15 33.67 34.01 83,012 +0.88(+2.66%)
Jan 31, 2024 33.61 33.79 33.09 33.13 36,163 -0.74(-2.18%)
Jan 30, 2024 33.74 33.87 33.51 33.87 66,102 -0.02(-0.06%)
Jan 29, 2024 34.03 34.43 33.49 33.89 105,201 -0.15(-0.44%)
Jan 26, 2024 34.10 34.28 33.85 34.04 85,242 +0.59(+1.76%)
Jan 25, 2024 33.47 33.60 33.25 33.45 20,031 +0.15(+0.45%)
Jan 24, 2024 33.83 33.83 33.30 33.30 75,005 +1.55(+4.88%)
Jan 23, 2024 31.74 31.86 31.56 31.75 49,659 +1.51(+4.99%)
Jan 22, 2024 30.19 30.37 30.07 30.24 42,991 -0.71(-2.29%)
Jan 19, 2024 30.69 30.96 30.50 30.95 43,206 +0.27(+0.88%)
Jan 18, 2024 30.53 30.70 30.50 30.68 34,496 +0.65(+2.16%)
Jan 17, 2024 30.00 30.19 29.66 30.03 121,116 -0.57(-1.86%)
Jan 16, 2024 30.87 30.92 30.60 30.60 50,148 -1.27(-3.98%)
Jan 12, 2024 31.88 32.11 31.87 31.87 13,187 -0.22(-0.69%)
Jan 11, 2024 32.24 32.28 31.81 32.09 33,582 +0.79(+2.52%)
Jan 10, 2024 31.31 31.63 31.26 31.30 33,943 -0.74(-2.31%)
Jan 09, 2024 32.10 32.21 31.93 32.04 22,678 -0.84(-2.57%)
Jan 08, 2024 32.31 32.90 31.90 32.88 10,332 -0.05(-0.17%)
Jan 05, 2024 32.83 33.21 32.73 32.94 26,814 -0.44(-1.32%)
Jan 04, 2024 33.40 33.51 33.22 33.38 24,937 +0.38(+1.15%)
Jan 03, 2024 32.78 33.27 32.78 33.00 16,164 +0.34(+1.04%)
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.