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

Opera Ltd ADR (NQ: OPRA )

14.56 -0.11 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2018 5.712 5.729 5.491 5.663 186,779 +0.10(+1.77%)
Nov 29, 2018 5.655 5.663 5.409 5.565 210,610 -0.01(-0.15%)
Nov 28, 2018 5.458 5.581 5.351 5.573 120,019 +0.16(+2.88%)
Nov 27, 2018 5.663 5.663 5.360 5.417 133,344 -0.30(-5.17%)
Nov 26, 2018 5.753 5.766 5.598 5.712 125,286 +0.01(+0.14%)
Nov 23, 2018 5.680 5.868 5.622 5.704 55,193 -0.02(-0.43%)
Nov 21, 2018 5.729 5.729 5.729 0 +0.30(+5.60%)
Nov 20, 2018 5.376 5.524 5.351 5.425 165,618 -0.05(-0.90%)
Nov 19, 2018 5.507 5.573 5.384 5.474 196,275 -0.06(-1.04%)
Nov 16, 2018 5.384 5.622 5.384 5.532 146,450 +0.09(+1.66%)
Nov 15, 2018 5.540 5.598 5.376 5.442 263,259 -0.10(-1.78%)
Nov 14, 2018 5.310 5.671 5.269 5.540 451,411 +0.20(+3.69%)
Nov 13, 2018 5.510 5.569 5.130 5.343 706,168 -0.12(-2.25%)
Nov 12, 2018 5.704 5.786 5.351 5.466 323,850 -0.20(-3.48%)
Nov 09, 2018 6.049 6.049 5.474 5.663 1,120,921 -0.43(-7.01%)
Nov 08, 2018 5.704 6.115 5.179 6.090 1,570,538 +0.78(+14.68%)
Nov 07, 2018 5.261 5.515 5.261 5.310 173,027 -0.06(-1.07%)
Nov 06, 2018 5.639 5.663 5.113 5.368 474,960 -0.21(-3.68%)
Nov 05, 2018 5.556 5.770 5.425 5.573 506,762 +0.03(+0.59%)
Nov 02, 2018 5.893 5.893 5.335 5.540 368,320 -0.25(-4.26%)
Nov 01, 2018 5.630 5.959 5.532 5.786 1,100,616 +0.37(+6.82%)
Oct 31, 2018 5.614 5.630 5.294 5.417 219,276 -0.15(-2.65%)
Oct 30, 2018 5.778 5.967 5.548 5.565 311,973 -0.26(-4.51%)
Oct 29, 2018 5.942 6.130 5.630 5.827 353,116 +0.05(+0.85%)
Oct 26, 2018 5.556 5.950 5.392 5.778 219,188 +0.02(+0.43%)
Oct 25, 2018 5.409 5.934 5.212 5.753 359,235 +0.40(+7.52%)
Oct 24, 2018 5.515 5.621 5.294 5.351 267,119 -0.14(-2.54%)
Oct 23, 2018 5.384 5.679 5.212 5.491 437,991 +0.05(+0.91%)
Oct 22, 2018 5.630 6.065 5.384 5.442 792,589 -0.15(-2.64%)
Oct 19, 2018 5.909 6.156 5.581 5.589 244,897 -0.30(-5.02%)
Oct 18, 2018 6.230 6.230 5.622 5.885 358,545 -0.21(-3.50%)
Oct 17, 2018 6.328 6.394 6.074 6.098 144,277 -0.32(-4.99%)
Oct 16, 2018 6.394 6.484 6.295 6.418 356,276 +0.07(+1.16%)
Oct 15, 2018 6.426 6.508 6.213 6.344 145,105 -0.03(-0.51%)
Oct 12, 2018 6.500 6.500 6.320 6.377 109,046 +0.03(+0.52%)
Oct 11, 2018 6.615 6.714 6.287 6.344 171,627 -0.34(-5.15%)
Oct 10, 2018 6.976 7.017 6.623 6.689 161,582 -0.29(-4.12%)
Oct 09, 2018 6.968 7.182 6.820 6.976 65,447 -0.03(-0.47%)
Oct 08, 2018 7.223 7.223 6.689 7.009 151,301 -0.21(-2.95%)
Oct 05, 2018 7.387 7.896 7.182 7.223 296,922 -0.12(-1.68%)
Oct 04, 2018 7.518 7.518 7.223 7.346 128,896 -0.24(-3.14%)
Oct 03, 2018 7.584 7.978 7.510 7.584 261,659 +0.07(+0.87%)
Oct 02, 2018 7.264 7.961 7.253 7.518 203,812 +0.21(+2.92%)
Oct 01, 2018 7.461 7.564 7.157 7.305 124,687 -0.07(-1.00%)
Sep 28, 2018 7.362 7.477 7.305 7.379 56,411 -0.03(-0.44%)
Sep 27, 2018 7.510 7.797 7.387 7.411 34,402 -0.07(-0.88%)
Sep 26, 2018 7.231 7.648 7.124 7.477 207,625 +0.24(+3.29%)
Sep 25, 2018 7.469 7.576 7.239 7.239 94,424 -0.20(-2.65%)
Sep 24, 2018 7.879 7.961 7.395 7.436 201,214 -0.48(-6.11%)
Sep 21, 2018 8.175 8.191 7.920 7.920 141,820 -0.28(-3.40%)
Sep 20, 2018 8.208 8.281 7.814 8.199 142,212 +0.06(+0.71%)
Sep 19, 2018 8.322 8.421 8.125 8.142 282,071 -0.18(-2.17%)
Sep 18, 2018 8.831 8.872 8.281 8.322 105,505 -0.54(-6.11%)
Sep 17, 2018 9.151 9.151 8.618 8.864 215,998 -0.21(-2.26%)
Sep 14, 2018 9.381 9.554 9.004 9.069 89,308 -0.33(-3.49%)
Sep 13, 2018 9.119 9.521 9.053 9.398 83,525 +0.35(+3.90%)
Sep 12, 2018 9.119 9.119 8.979 9.045 78,295 -0.06(-0.63%)
Sep 11, 2018 9.242 9.324 9.012 9.102 49,922 -0.16(-1.77%)
Sep 10, 2018 9.307 9.384 9.192 9.266 45,363 -0.07(-0.70%)
Sep 07, 2018 9.422 10.06 9.110 9.332 65,062 -0.11(-1.13%)
Sep 06, 2018 9.545 9.611 9.348 9.439 62,558 -0.11(-1.12%)
Sep 05, 2018 9.874 9.874 9.352 9.545 117,199 -0.39(-3.88%)
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.