NPSNY | Naspers Sp ADR-N | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Naspers Sp ADR-N (NPSNY)

OTC

$9.03+$0.03 (+0.33%)

Price as of Sep 11, 2026

N/A
Market Cap
-33.06%
1-Year Change
Internet Retail
Industry

1 Month
-16.47%

Low Price$9.00

High Price$9.93
3 Months
-15.84%

Low Price$9.00

High Price$11.25
1 Year
-33.06%

Low Price$9.00

High Price$15.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	8.96	9.09	8.96	9.03	+0.33%	160,412
09/10/2026	9.13	9.14	9.00	9.00	-1.42%	276,453
09/09/2026	9.15	9.23	9.08	9.13	-1.40%	488,827
09/08/2026	9.24	9.39	9.24	9.26	-3.24%	263,336
09/04/2026	9.59	9.62	9.51	9.57	+1.27%	160,450
09/03/2026	9.50	9.50	9.29	9.45	+0.64%	171,402
09/02/2026	9.40	9.44	9.34	9.39	-1.26%	170,481
09/01/2026	9.57	9.62	9.46	9.51	-2.56%	151,228
08/31/2026	9.89	9.89	9.74	9.76	-0.10%	227,426
08/28/2026	9.78	9.91	9.71	9.77	+1.56%	62,758
08/27/2026	9.75	9.77	9.61	9.62	+0.42%	105,800
08/26/2026	9.66	9.66	9.55	9.58	-0.83%	89,440
08/25/2026	9.57	9.66	9.52	9.66	+0.73%	197,185
08/24/2026	9.68	9.68	9.52	9.59	-2.74%	258,137
08/21/2026	10.06	10.06	9.79	9.86	+0.72%	210,895
08/20/2026	9.95	9.95	9.69	9.79	-1.41%	255,230
08/19/2026	9.76	9.93	9.75	9.93	+3.87%	132,331
08/18/2026	9.76	9.81	9.56	9.56	-2.65%	426,253
08/17/2026	9.87	9.95	9.80	9.82	+0.20%	283,686
08/14/2026	9.84	9.87	9.77	9.80	-0.71%	667,604
08/13/2026	9.94	9.97	9.85	9.87	-2.47%	318,093
08/12/2026	10.11	10.21	10.06	10.12	-6.38%	330,979
08/11/2026	10.79	10.85	10.73	10.81	-3.31%	202,020
08/10/2026	11.34	11.34	11.04	11.18	-0.61%	81,003
08/07/2026	11.17	11.27	11.12	11.25	+5.32%	64,405
08/06/2026	10.83	10.83	10.65	10.68	-1.84%	77,278
08/05/2026	11.00	11.01	10.88	10.88	-1.18%	74,931
08/04/2026	10.98	11.10	10.98	11.01	+1.94%	59,381
08/03/2026	10.88	10.90	10.76	10.80	+2.47%	114,153
07/31/2026	10.50	10.55	10.42	10.54	+0.86%	65,167
07/30/2026	10.24	10.46	10.24	10.45	+1.75%	139,512
07/29/2026	10.23	10.43	10.10	10.27	+3.22%	267,730
07/28/2026	9.76	9.97	9.76	9.95	+1.84%	262,210
07/27/2026	9.89	9.89	9.65	9.77	+4.16%	261,543
07/24/2026	9.37	9.48	9.33	9.38	-0.64%	270,761
07/23/2026	9.63	9.66	9.41	9.44	-2.48%	240,337
07/22/2026	9.78	9.88	9.64	9.68	-4.06%	204,270
07/21/2026	10.17	10.18	9.99	10.09	-2.89%	198,212
07/20/2026	10.41	10.45	10.33	10.39	+2.36%	210,465
07/17/2026	10.46	10.46	10.12	10.15	-4.69%	133,273
07/16/2026	10.82	10.85	10.60	10.65	-2.02%	83,215
07/15/2026	10.75	10.95	10.69	10.87	+6.15%	207,999
07/14/2026	10.15	10.36	10.14	10.24	+0.39%	238,693
07/13/2026	10.32	10.36	10.19	10.20	-2.58%	115,044
07/10/2026	10.46	10.51	10.46	10.47	-1.04%	76,512
07/09/2026	10.55	10.63	10.51	10.58	-3.02%	74,112
07/08/2026	10.77	10.92	10.72	10.91	+5.31%	132,362
07/07/2026	10.31	10.45	10.31	10.36	+3.70%	202,702
07/06/2026	9.95	10.01	9.90	9.99	+1.63%	167,782
07/02/2026	9.99	10.01	9.76	9.83	-2.77%	106,390
07/01/2026	10.07	10.20	10.04	10.11	+1.51%	238,362
06/30/2026	9.92	10.08	9.86	9.96	-1.97%	127,168
06/29/2026	10.27	10.36	10.14	10.16	+4.31%	123,893
06/26/2026	9.69	9.83	9.69	9.74	-1.62%	209,647
06/25/2026	10.04	10.11	9.89	9.90	+0.20%	150,221
06/24/2026	9.86	9.92	9.81	9.88	+1.54%	126,933
06/23/2026	9.79	9.81	9.70	9.73	-2.51%	172,456
06/22/2026	9.98	10.09	9.92	9.98	-3.11%	257,897
06/18/2026	10.35	10.35	10.24	10.30	+2.18%	140,359
06/17/2026	10.36	10.58	10.04	10.08	-3.49%	255,203
06/16/2026	10.63	10.70	10.41	10.45	-0.81%	184,150
06/15/2026	10.60	10.81	10.45	10.53	+0.77%	340,683
06/12/2026	10.49	10.49	10.36	10.45	-2.61%	235,643
06/11/2026	10.53	10.78	10.36	10.73	+1.23%	276,810
06/10/2026	10.56	10.73	10.56	10.60	-0.66%	44,880
06/09/2026	10.64	10.88	10.43	10.67	+0.95%	108,788
06/08/2026	10.73	10.77	10.57	10.57	+0.67%	90,769
06/05/2026	10.85	10.88	10.50	10.50	-2.14%	155,765
06/04/2026	10.79	10.82	10.66	10.73	-0.37%	79,807
06/03/2026	10.82	10.91	10.76	10.77	-4.44%	76,980
06/02/2026	11.32	11.38	11.25	11.27	+9.42%	205,817
06/01/2026	10.37	10.38	10.23	10.30	-1.15%	188,771
05/29/2026	10.39	10.53	10.35	10.42	-0.76%	121,524
05/28/2026	10.35	10.50	10.30	10.50	+0.48%	125,273
05/27/2026	10.51	10.54	10.35	10.45	-0.85%	326,596
05/26/2026	10.63	10.65	10.50	10.54	+1.84%	157,616
05/22/2026	10.28	10.38	10.28	10.35	-2.08%	246,695
05/21/2026	10.50	10.61	10.37	10.57	-1.98%	78,689
05/20/2026	10.46	10.95	10.46	10.78	+0.69%	104,486
05/19/2026	10.71	10.82	10.65	10.71	+2.73%	124,752
05/18/2026	10.44	10.51	10.35	10.43	+0.34%	96,680
05/15/2026	10.48	10.48	10.35	10.39	+0.10%	123,287
05/14/2026	10.54	10.55	10.38	10.38	-3.53%	211,602
05/13/2026	10.39	10.81	10.39	10.76	+3.36%	159,552
05/12/2026	10.25	10.41	10.17	10.41	-4.06%	234,320
05/11/2026	11.03	11.11	10.81	10.85	-1.36%	156,768
05/08/2026	11.13	11.27	10.88	11.00	-1.17%	404,773
05/07/2026	11.32	11.35	11.12	11.13	-0.98%	186,933
05/06/2026	11.15	11.25	11.06	11.24	+5.10%	192,784
05/05/2026	10.79	10.82	10.69	10.70	-0.05%	152,211
05/04/2026	10.84	10.90	10.62	10.70	-1.38%	112,349
05/01/2026	10.99	11.02	10.85	10.85	-0.64%	61,388
04/30/2026	10.80	10.93	10.75	10.92	+2.63%	71,421
04/29/2026	10.70	10.75	10.55	10.64	-1.21%	140,093
04/28/2026	10.79	10.87	10.73	10.77	-2.00%	172,858
04/27/2026	10.94	11.08	10.83	10.99	-0.54%	146,568
04/24/2026	11.09	11.10	10.95	11.05	+1.66%	85,817
04/23/2026	11.16	11.17	10.78	10.87	-3.98%	178,449
04/22/2026	11.37	11.46	11.26	11.32	-1.74%	101,012
04/21/2026	11.62	11.63	11.39	11.52	-1.87%	104,172