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

Opera Ltd ADR (NQ: OPRA )

14.98 +0.32 (+2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 28, 2019 7.403 7.567 7.157 7.379 241,590 -0.06(-0.77%)
Feb 27, 2019 7.452 7.559 7.247 7.436 65,117 -0.01(-0.11%)
Feb 26, 2019 7.469 7.617 7.362 7.444 110,292 -0.04(-0.55%)
Feb 25, 2019 7.370 7.715 7.206 7.485 128,958 +0.15(+2.01%)
Feb 22, 2019 7.058 7.793 7.058 7.338 223,818 +0.38(+5.42%)
Feb 21, 2019 7.141 8.046 6.730 6.960 301,970 -0.07(-0.93%)
Feb 20, 2019 6.845 7.091 6.697 7.026 106,648 +0.21(+3.13%)
Feb 19, 2019 6.673 6.886 6.574 6.812 51,762 +0.14(+2.09%)
Feb 15, 2019 6.706 6.927 6.472 6.673 96,496 -0.05(-0.73%)
Feb 14, 2019 6.935 6.990 6.681 6.722 39,000 -0.19(-2.73%)
Feb 13, 2019 6.623 6.976 6.533 6.911 186,087 +0.30(+4.60%)
Feb 12, 2019 6.484 6.845 6.459 6.607 111,560 +0.16(+2.55%)
Feb 11, 2019 6.476 6.558 6.262 6.443 32,814 -0.02(-0.25%)
Feb 08, 2019 6.320 6.558 6.320 6.459 35,820 +0.07(+1.03%)
Feb 07, 2019 6.418 6.550 6.246 6.394 79,182 -0.11(-1.77%)
Feb 06, 2019 6.525 6.689 6.402 6.509 150,672 -0.05(-0.75%)
Feb 05, 2019 6.443 6.673 6.361 6.558 102,776 +0.17(+2.70%)
Feb 04, 2019 6.459 6.812 6.328 6.385 207,740 -0.02(-0.26%)
Feb 01, 2019 6.730 6.993 6.336 6.402 430,214 -0.34(-5.11%)
Jan 31, 2019 6.689 7.100 6.547 6.747 216,903 +0.10(+1.48%)
Jan 30, 2019 6.582 6.861 6.470 6.648 205,578 +0.01(+0.12%)
Jan 29, 2019 6.024 6.730 6.000 6.640 215,783 +0.61(+10.07%)
Jan 28, 2019 6.123 6.398 5.992 6.033 412,600 -0.16(-2.52%)
Jan 25, 2019 6.279 6.480 5.942 6.188 224,915 -0.08(-1.31%)
Jan 24, 2019 6.353 6.509 6.197 6.271 193,913 -0.07(-1.04%)
Jan 23, 2019 6.230 6.361 6.131 6.336 146,556 +0.16(+2.52%)
Jan 22, 2019 6.238 6.353 5.923 6.180 190,812 -0.02(-0.26%)
Jan 18, 2019 6.246 6.558 6.164 6.197 374,046 +0.03(+0.53%)
Jan 17, 2019 6.016 6.209 6.016 6.164 97,003 +0.14(+2.32%)
Jan 16, 2019 5.909 6.156 5.745 6.024 118,074 +0.07(+1.10%)
Jan 15, 2019 5.909 6.287 5.909 5.959 117,900 +0.05(+0.83%)
Jan 14, 2019 6.221 6.225 5.762 5.909 161,394 -0.27(-4.38%)
Jan 11, 2019 6.385 6.476 6.156 6.180 280,352 -0.19(-2.96%)
Jan 10, 2019 6.074 6.531 5.885 6.369 301,893 +0.24(+3.88%)
Jan 09, 2019 5.417 6.225 5.417 6.131 422,370 +0.79(+14.75%)
Jan 08, 2019 5.163 5.425 5.064 5.343 219,275 +0.22(+4.33%)
Jan 07, 2019 5.105 5.187 5.064 5.122 153,783 +0.12(+2.46%)
Jan 04, 2019 5.031 5.113 4.974 4.998 126,103 +0.03(+0.66%)
Jan 03, 2019 4.982 5.163 4.941 4.966 164,518 -0.02(-0.33%)
Jan 02, 2019 4.522 5.175 4.522 4.982 121,408 +0.42(+9.17%)
Dec 31, 2018 4.736 4.736 4.514 4.563 22,296 -0.16(-3.47%)
Dec 28, 2018 4.547 4.859 4.416 4.728 122,935 +0.21(+4.54%)
Dec 27, 2018 4.596 4.596 4.391 4.522 129,454 -0.07(-1.43%)
Dec 26, 2018 4.563 4.596 4.375 4.588 74,721 +0.07(+1.45%)
Dec 24, 2018 4.514 4.637 4.391 4.522 20,347 +0.01(+0.18%)
Dec 21, 2018 4.645 4.732 4.473 4.514 95,522 -0.08(-1.79%)
Dec 20, 2018 4.448 4.662 4.358 4.596 140,868 +0.10(+2.19%)
Dec 19, 2018 4.654 4.670 4.424 4.498 199,682 -0.14(-3.01%)
Dec 18, 2018 4.670 4.740 4.563 4.637 159,782 -0.06(-1.22%)
Dec 17, 2018 4.670 4.768 4.448 4.695 141,902 +0.01(+0.18%)
Dec 14, 2018 4.498 4.785 4.498 4.686 78,951 +0.13(+2.88%)
Dec 13, 2018 4.678 4.678 4.473 4.555 78,328 -0.09(-1.94%)
Dec 12, 2018 4.645 4.793 4.637 4.645 151,631 +0.01(+0.18%)
Dec 11, 2018 4.974 4.974 4.596 4.637 103,870 -0.27(-5.52%)
Dec 10, 2018 5.007 5.130 4.883 4.908 132,022 -0.10(-1.97%)
Dec 07, 2018 5.220 5.220 4.949 5.007 224,306 -0.24(-4.54%)
Dec 06, 2018 5.130 5.335 5.039 5.245 187,330 +0.03(+0.63%)
Dec 04, 2018 5.745 5.745 4.998 5.212 528,904 -0.48(-8.37%)
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.