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

Opera Ltd ADR (NQ: OPRA )

13.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2022 5.071 5.359 5.063 5.316 112,318 +0.22(+4.23%)
Dec 29, 2022 4.953 5.156 4.953 5.101 60,861 +0.14(+2.81%)
Dec 28, 2022 4.987 5.083 4.944 4.961 31,973 -0.14(-2.65%)
Dec 27, 2022 5.054 5.156 4.960 5.097 72,887 +0.04(+0.84%)
Dec 23, 2022 4.995 5.130 4.987 5.054 32,640 -0.01(-0.17%)
Dec 22, 2022 5.097 5.097 4.987 5.063 35,802 -0.09(-1.80%)
Dec 21, 2022 5.215 5.215 5.046 5.156 20,972 -0.03(-0.65%)
Dec 20, 2022 5.020 5.190 4.987 5.190 23,421 +0.21(+4.24%)
Dec 19, 2022 5.113 5.181 4.961 4.978 45,114 -0.12(-2.32%)
Dec 16, 2022 5.029 5.267 4.978 5.097 66,875 +0.04(+0.84%)
Dec 15, 2022 5.130 5.130 4.936 5.054 52,521 -0.02(-0.33%)
Dec 14, 2022 5.004 5.190 4.919 5.071 81,766 +0.06(+1.18%)
Dec 13, 2022 5.029 5.105 4.961 5.012 92,523 +0.09(+1.89%)
Dec 12, 2022 4.733 4.961 4.733 4.919 56,400 +0.14(+2.83%)
Dec 09, 2022 4.818 5.122 4.640 4.784 133,340 +0.04(+0.89%)
Dec 08, 2022 4.480 4.818 4.480 4.742 98,055 +0.27(+6.05%)
Dec 07, 2022 4.336 4.636 4.234 4.471 71,059 +0.12(+2.72%)
Dec 06, 2022 4.682 4.792 4.277 4.353 102,063 -0.11(-2.46%)
Dec 05, 2022 4.403 4.818 4.374 4.463 269,637 +0.19(+4.35%)
Dec 02, 2022 4.353 4.395 4.251 4.277 44,927 -0.10(-2.32%)
Dec 01, 2022 4.395 4.488 4.378 4.378 58,910 -0.08(-1.89%)
Nov 30, 2022 4.251 4.505 4.251 4.463 38,052 +0.11(+2.52%)
Nov 29, 2022 4.327 4.480 4.226 4.353 50,737 +0.04(+0.98%)
Nov 28, 2022 4.437 4.471 4.311 4.311 46,221 -0.14(-3.04%)
Nov 25, 2022 4.480 4.480 4.378 4.446 17,257 -0.01(-0.19%)
Nov 23, 2022 4.496 4.589 4.311 4.454 29,897 +0.01(+0.19%)
Nov 22, 2022 4.573 4.589 3.922 4.446 129,698 -0.11(-2.41%)
Nov 21, 2022 4.632 4.682 4.454 4.556 26,897 -0.08(-1.64%)
Nov 18, 2022 4.395 4.733 4.365 4.632 47,921 +0.23(+5.18%)
Nov 17, 2022 4.403 4.471 4.234 4.403 50,198 -0.07(-1.51%)
Nov 16, 2022 4.606 4.632 4.412 4.471 65,408 -0.10(-2.22%)
Nov 15, 2022 4.251 4.758 4.251 4.573 90,886 +0.43(+10.41%)
Nov 14, 2022 4.175 4.353 4.116 4.141 72,945 -0.07(-1.61%)
Nov 11, 2022 4.116 4.387 4.108 4.209 108,495 +0.11(+2.68%)
Nov 10, 2022 3.956 4.218 3.812 4.099 61,880 +0.20(+5.21%)
Nov 09, 2022 3.939 3.956 3.846 3.896 31,226 -0.08(-2.12%)
Nov 08, 2022 4.006 4.082 3.922 3.981 43,735 -0.07(-1.67%)
Nov 07, 2022 3.998 4.074 3.863 4.048 35,421 +0.08(+1.91%)
Nov 04, 2022 4.082 4.082 3.786 3.972 29,068 -0.10(-2.49%)
Nov 03, 2022 4.015 4.108 3.744 4.074 103,408 +0.09(+2.34%)
Nov 02, 2022 4.057 4.076 3.956 3.981 44,608 -0.12(-2.89%)
Nov 01, 2022 4.057 4.192 3.977 4.099 76,251 +0.07(+1.68%)
Oct 31, 2022 3.634 4.103 3.634 4.032 303,527 +0.39(+10.67%)
Oct 28, 2022 3.677 3.761 3.626 3.643 145,005 -0.03(-0.92%)
Oct 27, 2022 3.550 3.736 3.491 3.677 191,506 +0.21(+6.10%)
Oct 26, 2022 3.406 3.625 3.406 3.465 20,255 +0.03(+0.98%)
Oct 25, 2022 3.347 3.563 3.322 3.432 49,817 +0.08(+2.27%)
Oct 24, 2022 3.440 3.466 3.313 3.355 92,493 -0.13(-3.64%)
Oct 21, 2022 3.499 3.634 3.432 3.482 13,513 -0.03(-0.96%)
Oct 20, 2022 3.491 3.592 3.482 3.516 21,624 +0.03(+0.97%)
Oct 19, 2022 3.423 3.617 3.415 3.482 81,583 +0.03(+0.98%)
Oct 18, 2022 3.584 3.651 3.389 3.448 45,373 -0.14(-4.00%)
Oct 17, 2022 3.710 3.812 3.584 3.592 70,728 -0.04(-1.16%)
Oct 14, 2022 3.660 3.660 3.558 3.634 21,519 -0.05(-1.38%)
Oct 13, 2022 3.550 3.759 3.512 3.685 32,006 +0.05(+1.40%)
Oct 12, 2022 3.651 3.651 3.592 3.634 32,562 -0.03(-0.92%)
Oct 11, 2022 3.668 3.719 3.584 3.668 77,741 -0.04(-1.03%)
Oct 10, 2022 3.643 3.786 3.569 3.706 37,463 +0.01(+0.34%)
Oct 07, 2022 3.584 3.736 3.567 3.694 32,316 +0.05(+1.39%)
Oct 06, 2022 3.609 3.778 3.609 3.643 62,903 -0.02(-0.46%)
Oct 05, 2022 3.634 3.743 3.584 3.660 43,116 -0.04(-1.14%)
Oct 04, 2022 3.668 3.786 3.601 3.702 90,518 +0.04(+1.15%)
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.