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

Opera Ltd ADR (NQ: OPRA )

13.64 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 7.624 7.852 7.353 7.641 906,405 +0.03(+0.33%)
Aug 28, 2020 7.218 7.708 7.185 7.615 673,806 +0.31(+4.28%)
Aug 27, 2020 7.581 7.657 7.243 7.303 745,774 -0.14(-1.93%)
Aug 26, 2020 7.742 7.860 7.362 7.446 848,348 -0.30(-3.82%)
Aug 25, 2020 6.804 7.894 6.762 7.742 1,091,760 +0.98(+14.50%)
Aug 24, 2020 6.626 6.812 6.466 6.762 594,374 +0.25(+3.90%)
Aug 21, 2020 6.888 7.100 6.424 6.508 944,275 -0.14(-2.04%)
Aug 20, 2020 8.029 8.063 6.618 6.643 2,679,345 -2.10(-24.06%)
Aug 19, 2020 8.706 8.883 8.520 8.748 246,695 +0.05(+0.58%)
Aug 18, 2020 8.672 8.807 8.570 8.697 194,543 +0.00(+0.00%)
Aug 17, 2020 8.587 8.853 8.452 8.697 150,417 +0.08(+0.88%)
Aug 14, 2020 8.545 8.792 8.528 8.621 177,591 +0.14(+1.59%)
Aug 13, 2020 8.410 8.604 8.376 8.486 74,332 +0.12(+1.41%)
Aug 12, 2020 8.418 8.503 8.317 8.367 93,214 +0.00(+0.00%)
Aug 11, 2020 8.545 8.587 8.342 8.367 128,430 -0.11(-1.30%)
Aug 10, 2020 8.790 8.858 8.444 8.477 168,659 -0.18(-2.05%)
Aug 07, 2020 8.756 8.951 8.532 8.655 128,135 -0.18(-2.01%)
Aug 06, 2020 8.790 8.959 8.553 8.832 123,266 +0.03(+0.38%)
Aug 05, 2020 8.672 9.018 8.638 8.799 209,238 +0.15(+1.76%)
Aug 04, 2020 9.103 9.221 8.562 8.646 313,344 -0.44(-4.84%)
Aug 03, 2020 8.706 9.145 8.520 9.086 541,574 +0.69(+8.26%)
Jul 31, 2020 8.570 8.570 8.283 8.393 457,525 -0.05(-0.60%)
Jul 30, 2020 8.503 8.537 8.266 8.444 406,955 +0.00(+0.00%)
Jul 29, 2020 8.317 8.579 8.228 8.444 292,675 +0.17(+2.04%)
Jul 28, 2020 8.148 8.427 8.148 8.274 353,201 +0.08(+1.03%)
Jul 27, 2020 8.029 8.325 7.920 8.190 309,604 +0.16(+2.00%)
Jul 24, 2020 7.928 8.308 7.767 8.029 975,865 -0.12(-1.45%)
Jul 23, 2020 8.232 8.410 8.089 8.148 119,098 -0.08(-0.93%)
Jul 22, 2020 8.418 8.520 8.182 8.224 174,213 -0.20(-2.41%)
Jul 21, 2020 8.469 8.722 8.300 8.427 762,665 +0.02(+0.20%)
Jul 20, 2020 8.444 8.494 8.173 8.410 587,892 +0.03(+0.30%)
Jul 17, 2020 8.604 8.604 8.224 8.384 368,079 -0.08(-0.90%)
Jul 16, 2020 8.410 8.460 8.029 8.460 346,161 +0.23(+2.77%)
Jul 15, 2020 8.165 8.520 8.143 8.232 416,130 +0.16(+1.99%)
Jul 14, 2020 8.587 8.756 7.928 8.072 1,377,584 -0.34(-4.02%)
Jul 13, 2020 9.710 9.710 8.283 8.410 747,589 -0.69(-7.61%)
Jul 10, 2020 8.300 9.187 8.156 9.103 646,238 +0.91(+11.15%)
Jul 09, 2020 8.291 8.452 8.114 8.190 557,876 +0.25(+3.19%)
Jul 08, 2020 7.649 8.025 7.649 7.936 201,940 +0.30(+3.87%)
Jul 07, 2020 7.641 7.928 7.522 7.641 486,614 -0.14(-1.74%)
Jul 06, 2020 8.021 8.122 7.691 7.776 537,454 +0.03(+0.33%)
Jul 02, 2020 7.303 7.996 7.303 7.750 334,832 +0.55(+7.63%)
Jul 01, 2020 7.598 7.662 7.184 7.201 307,371 -0.41(-5.33%)
Jun 30, 2020 7.015 7.649 7.015 7.607 307,378 +0.57(+8.17%)
Jun 29, 2020 7.057 7.142 6.795 7.032 347,316 +0.02(+0.24%)
Jun 26, 2020 7.091 7.142 6.897 7.015 203,857 -0.08(-1.19%)
Jun 25, 2020 6.998 7.252 6.871 7.100 206,553 +0.08(+1.20%)
Jun 24, 2020 7.412 7.565 6.863 7.015 411,732 -0.52(-6.95%)
Jun 23, 2020 7.260 7.641 7.260 7.539 331,472 +0.30(+4.08%)
Jun 22, 2020 6.880 7.256 6.762 7.243 229,145 +0.32(+4.64%)
Jun 19, 2020 7.057 7.176 6.888 6.922 379,792 -0.02(-0.24%)
Jun 18, 2020 6.880 7.260 6.787 6.939 535,793 +0.02(+0.24%)
Jun 17, 2020 6.525 7.193 6.449 6.922 819,458 +0.55(+8.62%)
Jun 16, 2020 6.153 6.626 6.102 6.373 425,093 +0.36(+6.05%)
Jun 15, 2020 5.823 6.085 5.773 6.009 293,186 +0.06(+0.99%)
Jun 12, 2020 5.739 6.187 5.739 5.950 435,400 +0.43(+7.81%)
Jun 11, 2020 5.815 6.085 5.418 5.519 517,911 -0.60(-9.81%)
Jun 10, 2020 6.145 6.364 5.992 6.119 358,848 -0.08(-1.36%)
Jun 09, 2020 6.069 6.221 5.874 6.204 338,048 +0.11(+1.80%)
Jun 08, 2020 5.976 6.254 5.959 6.094 272,776 +0.16(+2.71%)
Jun 05, 2020 5.832 6.111 5.832 5.933 425,580 +0.25(+4.31%)
Jun 04, 2020 5.874 6.009 5.629 5.688 331,001 -0.18(-3.03%)
Jun 03, 2020 5.832 6.111 5.790 5.866 461,169 +0.17(+2.97%)
Jun 02, 2020 5.612 5.790 5.494 5.697 302,751 +0.08(+1.35%)
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.