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

Opera Ltd ADR (NQ: OPRA )

14.67 +0.09 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 29, 2019 8.273 8.331 8.076 8.322 173,255 +0.05(+0.60%)
Nov 27, 2019 8.183 8.331 8.019 8.273 288,759 +0.17(+2.13%)
Nov 26, 2019 8.191 8.249 8.052 8.101 214,291 -0.11(-1.30%)
Nov 25, 2019 8.290 8.429 8.084 8.208 172,458 -0.11(-1.38%)
Nov 22, 2019 8.068 8.372 7.978 8.322 248,064 +0.35(+4.43%)
Nov 21, 2019 8.208 8.322 7.953 7.970 179,765 -0.21(-2.61%)
Nov 20, 2019 8.208 8.322 7.855 8.183 308,731 -0.10(-1.19%)
Nov 19, 2019 8.503 8.618 8.117 8.281 360,962 -0.09(-1.08%)
Nov 18, 2019 8.954 8.954 8.052 8.372 731,729 -0.66(-7.27%)
Nov 15, 2019 9.307 9.414 8.708 9.028 964,602 -0.30(-3.17%)
Nov 14, 2019 9.619 9.997 8.659 9.324 2,685,300 +1.35(+16.99%)
Nov 13, 2019 7.461 8.232 7.461 7.970 888,763 +0.42(+5.54%)
Nov 12, 2019 7.567 7.756 7.411 7.551 279,215 -0.02(-0.22%)
Nov 11, 2019 7.411 7.674 7.411 7.567 144,987 +0.05(+0.65%)
Nov 08, 2019 7.346 7.649 7.346 7.518 107,218 +0.08(+1.10%)
Nov 07, 2019 7.313 7.674 7.288 7.436 218,025 +0.25(+3.42%)
Nov 06, 2019 7.452 7.682 7.017 7.190 603,768 -0.26(-3.52%)
Nov 05, 2019 8.052 8.093 7.264 7.452 332,102 -0.62(-7.72%)
Nov 04, 2019 8.298 8.298 7.970 8.076 223,728 -0.10(-1.20%)
Nov 01, 2019 8.339 8.462 8.134 8.175 135,607 -0.09(-1.09%)
Oct 31, 2019 8.454 8.478 8.125 8.265 142,683 -0.21(-2.42%)
Oct 30, 2019 8.429 8.569 8.301 8.470 101,748 -0.01(-0.10%)
Oct 29, 2019 8.659 8.684 8.372 8.478 79,670 -0.16(-1.90%)
Oct 28, 2019 8.380 8.774 8.372 8.643 135,368 +0.24(+2.83%)
Oct 25, 2019 8.199 8.446 8.142 8.405 131,708 +0.21(+2.50%)
Oct 24, 2019 8.076 8.339 8.052 8.199 184,564 +0.11(+1.42%)
Oct 23, 2019 8.199 8.380 8.011 8.084 107,947 -0.17(-2.09%)
Oct 22, 2019 8.552 8.552 8.150 8.257 133,259 -0.30(-3.55%)
Oct 21, 2019 8.027 8.647 8.027 8.560 296,776 +0.56(+6.97%)
Oct 18, 2019 8.290 8.372 7.970 8.002 378,189 -0.37(-4.41%)
Oct 17, 2019 8.388 8.487 8.117 8.372 215,319 +0.05(+0.59%)
Oct 16, 2019 7.920 8.380 7.887 8.322 596,120 +0.30(+3.79%)
Oct 15, 2019 8.306 8.331 7.970 8.019 712,012 -0.31(-3.74%)
Oct 14, 2019 8.560 8.601 8.216 8.331 363,973 -0.25(-2.96%)
Oct 11, 2019 8.536 8.725 8.292 8.585 351,872 +0.07(+0.87%)
Oct 10, 2019 8.552 8.757 8.372 8.511 329,994 +0.03(+0.39%)
Oct 09, 2019 8.339 8.577 8.240 8.478 297,651 +0.16(+1.87%)
Oct 08, 2019 8.257 8.405 8.208 8.322 223,788 +0.01(+0.10%)
Oct 07, 2019 8.273 8.413 8.208 8.314 162,637 +0.01(+0.10%)
Oct 04, 2019 8.380 8.478 8.208 8.306 368,442 -0.07(-0.88%)
Oct 03, 2019 8.347 8.446 8.125 8.380 476,502 +0.01(+0.10%)
Oct 02, 2019 8.536 8.536 8.208 8.372 188,435 +0.10(+1.19%)
Oct 01, 2019 8.240 8.478 8.142 8.273 182,152 +0.02(+0.30%)
Sep 30, 2019 8.306 8.331 8.052 8.249 329,202 -0.05(-0.59%)
Sep 27, 2019 8.314 8.384 8.166 8.298 264,025 -0.02(-0.20%)
Sep 26, 2019 8.544 8.544 8.134 8.314 206,897 -0.25(-2.88%)
Sep 25, 2019 8.290 8.716 8.208 8.560 301,647 +0.26(+3.17%)
Sep 24, 2019 8.536 8.835 8.125 8.298 785,902 -0.18(-2.13%)
Sep 23, 2019 8.405 8.798 8.208 8.478 1,162,153 +0.19(+2.28%)
Sep 20, 2019 8.511 9.135 8.290 8.290 2,541,934 -0.70(-7.76%)
Sep 19, 2019 9.652 9.849 8.930 8.987 971,713 -0.73(-7.52%)
Sep 18, 2019 10.51 10.71 9.521 9.718 423,854 -0.82(-7.79%)
Sep 17, 2019 9.578 10.63 9.078 10.54 513,434 -0.10(-0.93%)
Sep 16, 2019 10.77 10.96 10.42 10.64 163,859 -0.19(-1.74%)
Sep 13, 2019 11.07 11.07 10.59 10.83 104,416 -0.18(-1.64%)
Sep 12, 2019 10.99 11.18 10.90 11.01 56,702 -0.07(-0.67%)
Sep 11, 2019 11.29 11.29 10.72 11.08 125,871 -0.02(-0.22%)
Sep 10, 2019 10.51 11.29 10.51 11.10 79,643 +0.47(+4.40%)
Sep 09, 2019 11.27 11.34 10.48 10.64 258,897 -0.66(-5.88%)
Sep 06, 2019 12.12 12.26 11.19 11.30 206,761 -0.70(-5.81%)
Sep 05, 2019 11.76 12.09 11.57 12.00 238,228 +0.37(+3.18%)
Sep 04, 2019 11.18 11.74 11.17 11.63 126,259 +0.50(+4.50%)
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.