U.S. markets closed

Naspers Limited (NPSNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
36.95+0.68 (+1.87%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202137.0937.8236.8736.9536.95349,704
Aug 03, 202136.5636.5736.0136.2736.27225,300
Aug 02, 202138.9439.2138.6638.8038.80247,200
Jul 30, 202138.4738.9338.3338.6638.66140,800
Jul 29, 202139.5439.5938.8239.1939.19622,500
Jul 28, 202137.5137.9336.3437.2037.20355,400
Jul 27, 202134.7235.2434.1535.2435.24570,800
Jul 26, 202136.9137.4135.9836.0936.091,054,600
Jul 23, 202140.0140.3739.9039.9639.96490,100
Jul 22, 202140.8440.9540.6940.8340.83284,300
Jul 21, 202140.0040.5239.9540.4540.45444,100
Jul 20, 202139.7939.9739.5139.9139.91428,900
Jul 19, 202140.4540.5039.7739.9039.90565,700
Jul 16, 202140.7040.9340.3040.3840.38484,600
Jul 15, 202140.1840.4839.9140.2540.25686,600
Jul 14, 202139.7640.1139.4539.8639.86749,500
Jul 13, 202138.5238.8138.2138.5038.50876,400
Jul 12, 202138.7138.8138.4538.7138.71681,800
Jul 09, 202138.7239.1738.5839.1739.17497,300
Jul 08, 202138.5438.8538.2138.6538.65121,100
Jul 07, 202139.8140.1739.4839.8139.81198,000
Jul 06, 202139.4539.4639.2039.3939.39282,100
Jul 02, 202141.5242.0041.4141.5441.54107,600
Jul 01, 202141.3641.5441.0941.2841.28168,200
Jun 30, 202142.5342.5542.1042.1842.1890,600
Jun 29, 202142.2342.6142.0242.6142.61279,000
Jun 28, 202141.7042.0841.5541.9941.99137,000
Jun 25, 202141.5441.7441.3641.6841.68222,100
Jun 24, 202141.2941.6241.0941.5841.58113,700
Jun 23, 202141.5342.3641.4141.4541.4574,200
Jun 22, 202141.7241.7441.3041.6641.66124,000
Jun 21, 202143.0943.1842.5943.0643.06123,700
Jun 18, 202142.5243.1042.5242.9642.96146,900
Jun 17, 202143.2944.1443.2444.0944.09170,700
Jun 16, 202143.3844.0542.8143.1043.10100,500
Jun 15, 202143.2343.2342.9443.0843.0870,400
Jun 14, 202143.2543.9343.2543.6043.60567,600
Jun 11, 202143.4943.6142.9342.9642.96295,500
Jun 10, 202142.9843.5542.9843.4843.48117,000
Jun 09, 202143.5043.7542.8243.0043.00126,500
Jun 08, 202144.3044.3343.7543.8343.83123,600
Jun 07, 202144.4544.4744.0844.1644.1695,000
Jun 04, 202144.1445.1844.1445.0745.0742,500
Jun 03, 202144.3444.5443.8944.0044.0081,600
Jun 02, 202145.1945.6245.1045.4045.40193,000
Jun 01, 202145.0245.3844.7545.1745.17259,200
May 28, 202143.9944.2143.3044.0244.0290,200
May 27, 202143.0844.1341.4343.2943.29149,900
May 26, 202144.1744.1743.8943.9543.9572,900
May 25, 202144.0944.3843.7944.0744.07197,900
May 24, 202143.2543.5743.0743.3243.32228,500
May 21, 202143.8643.8642.7842.8642.86109,300
May 20, 202143.7443.9043.3643.5543.55152,100
May 19, 202143.2243.2242.3442.7442.74128,400
May 18, 202143.4543.5743.1143.3143.31130,900
May 17, 202143.6043.7243.3343.7243.72239,800
May 14, 202142.7143.1042.3942.9942.99525,600
May 13, 202142.6543.2942.0442.4142.41397,400
May 12, 202145.7846.3843.9644.0544.05657,200
May 11, 202144.9845.7844.9145.6945.69228,400
May 10, 202146.6746.8045.4745.7945.79193,900
May 07, 202147.1147.6546.8546.9446.94126,600
May 06, 202145.8346.4045.6146.1946.19281,900
May 05, 202145.4245.4244.9345.0745.0788,900
May 04, 202145.2145.3044.6545.0545.05127,300
May 03, 202145.6046.3045.6046.0646.06228,300
Apr 30, 202145.7646.2745.5045.6245.62176,900
Apr 29, 202146.9847.0246.3946.9546.95162,700
Apr 28, 202147.4547.8747.3047.5247.52103,500
Apr 27, 202147.3847.7647.3547.7547.7571,000
Apr 26, 202147.2047.5246.9247.3547.35128,700
Apr 23, 202147.2048.2447.2048.0448.0457,700
Apr 22, 202147.3747.6947.2547.2547.25135,200
Apr 21, 202147.1547.8146.8947.7247.72236,800
Apr 20, 202148.2748.4447.3947.6347.63164,400
Apr 19, 202149.0849.1648.5848.8248.82118,600
Apr 16, 202149.8750.3849.4249.9149.91117,500
Apr 15, 202149.5350.1449.5350.0550.0592,600
Apr 14, 202149.0149.2548.8349.0049.00153,500
Apr 13, 202146.8648.4546.8648.3348.33229,900
Apr 12, 202147.0847.3046.6646.8446.84100,300
Apr 09, 202147.8148.5047.3747.5247.52119,900
Apr 08, 202148.1548.7048.1248.6548.65193,400
Apr 07, 202148.2848.3747.6647.7847.78593,400
Apr 06, 202150.6551.0750.4050.6650.66149,000
Apr 05, 202153.1353.1350.7950.8750.87137,800
Apr 01, 202150.6051.0050.2250.2250.22120,900
Mar 31, 202146.9848.0446.9547.9547.9543,500
Mar 30, 202148.0248.0247.2047.3547.35127,100
Mar 29, 202147.2947.6047.0247.3547.35348,200
Mar 26, 202146.4147.0746.1946.9046.90147,300
Mar 25, 202145.4546.1745.3345.9745.97259,500
Mar 24, 202146.8246.8445.0445.1545.15283,100
Mar 23, 202147.0847.4946.8747.1547.15141,800
Mar 22, 202147.1547.2646.8647.0547.0598,900
Mar 19, 202146.0047.1245.8047.0047.00210,700
Mar 18, 202146.3846.3845.1645.2245.22188,200
Mar 17, 202145.0146.5445.0146.3446.34146,900
Mar 16, 202146.1046.3245.7046.1646.16155,100
Mar 15, 202146.2046.2045.1645.9345.93373,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...