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 (%)
Aug 31, 2020 7.403 7.625 7.141 7.420 933,401 +0.02(+0.33%)
Aug 28, 2020 7.009 7.485 6.977 7.395 693,875 +0.30(+4.28%)
Aug 27, 2020 7.362 7.436 7.034 7.091 767,986 -0.14(-1.93%)
Aug 26, 2020 7.518 7.633 7.149 7.231 873,616 -0.29(-3.82%)
Aug 25, 2020 6.607 7.666 6.566 7.518 1,124,277 +0.95(+14.50%)
Aug 24, 2020 6.435 6.615 6.279 6.566 612,077 +0.25(+3.90%)
Aug 21, 2020 6.689 6.894 6.238 6.320 972,399 -0.13(-2.04%)
Aug 20, 2020 7.797 7.830 6.426 6.451 2,759,146 -2.04(-24.06%)
Aug 19, 2020 8.454 8.626 8.273 8.495 254,043 +0.05(+0.58%)
Aug 18, 2020 8.421 8.552 8.322 8.446 200,337 +0.00(+0.00%)
Aug 17, 2020 8.339 8.597 8.208 8.446 154,898 +0.07(+0.88%)
Aug 14, 2020 8.298 8.537 8.281 8.372 182,880 +0.13(+1.59%)
Aug 13, 2020 8.166 8.355 8.134 8.240 76,546 +0.11(+1.41%)
Aug 12, 2020 8.175 8.257 8.076 8.125 95,991 +0.00(+0.00%)
Aug 11, 2020 8.298 8.339 8.101 8.125 132,255 -0.11(-1.30%)
Aug 10, 2020 8.536 8.601 8.199 8.232 173,683 -0.17(-2.05%)
Aug 07, 2020 8.503 8.692 8.286 8.405 131,952 -0.17(-2.01%)
Aug 06, 2020 8.536 8.700 8.306 8.577 126,938 +0.03(+0.38%)
Aug 05, 2020 8.421 8.757 8.388 8.544 215,470 +0.15(+1.76%)
Aug 04, 2020 8.840 8.954 8.314 8.396 322,676 -0.43(-4.84%)
Aug 03, 2020 8.454 8.881 8.273 8.823 557,704 +0.67(+8.26%)
Jul 31, 2020 8.322 8.322 8.043 8.150 471,152 -0.05(-0.60%)
Jul 30, 2020 8.257 8.290 8.027 8.199 419,076 +0.00(+0.00%)
Jul 29, 2020 8.076 8.331 7.990 8.199 301,392 +0.16(+2.04%)
Jul 28, 2020 7.912 8.183 7.912 8.035 363,720 +0.08(+1.03%)
Jul 27, 2020 7.797 8.084 7.691 7.953 318,825 +0.16(+2.00%)
Jul 24, 2020 7.699 8.068 7.543 7.797 1,004,930 -0.11(-1.45%)
Jul 23, 2020 7.994 8.166 7.855 7.912 122,645 -0.07(-0.93%)
Jul 22, 2020 8.175 8.273 7.945 7.986 179,402 -0.20(-2.41%)
Jul 21, 2020 8.224 8.470 8.060 8.183 785,381 +0.02(+0.20%)
Jul 20, 2020 8.199 8.249 7.937 8.166 605,402 +0.02(+0.30%)
Jul 17, 2020 8.355 8.355 7.986 8.142 379,042 -0.07(-0.90%)
Jul 16, 2020 8.166 8.216 7.797 8.216 356,471 +0.22(+2.77%)
Jul 15, 2020 7.928 8.273 7.908 7.994 428,524 +0.16(+1.99%)
Jul 14, 2020 8.339 8.503 7.699 7.838 1,418,614 -0.33(-4.02%)
Jul 13, 2020 9.429 9.429 8.043 8.166 769,855 -0.67(-7.61%)
Jul 10, 2020 8.060 8.922 7.920 8.840 665,486 +0.89(+11.15%)
Jul 09, 2020 8.052 8.208 7.879 7.953 574,492 +0.25(+3.19%)
Jul 08, 2020 7.428 7.793 7.428 7.707 207,955 +0.29(+3.87%)
Jul 07, 2020 7.420 7.699 7.305 7.420 501,108 -0.13(-1.74%)
Jul 06, 2020 7.789 7.887 7.469 7.551 553,462 +0.02(+0.33%)
Jul 02, 2020 7.091 7.764 7.091 7.526 344,805 +0.53(+7.63%)
Jul 01, 2020 7.379 7.440 6.976 6.993 316,526 -0.39(-5.33%)
Jun 30, 2020 6.812 7.428 6.812 7.387 316,533 +0.56(+8.17%)
Jun 29, 2020 6.853 6.935 6.599 6.829 357,660 +0.02(+0.24%)
Jun 26, 2020 6.886 6.935 6.697 6.812 209,929 -0.08(-1.19%)
Jun 25, 2020 6.796 7.042 6.673 6.894 212,705 +0.08(+1.20%)
Jun 24, 2020 7.198 7.346 6.665 6.812 423,996 -0.51(-6.95%)
Jun 23, 2020 7.050 7.420 7.050 7.321 341,345 +0.29(+4.08%)
Jun 22, 2020 6.681 7.046 6.566 7.034 235,969 +0.31(+4.64%)
Jun 19, 2020 6.853 6.968 6.689 6.722 391,104 -0.02(-0.24%)
Jun 18, 2020 6.681 7.050 6.591 6.738 551,751 +0.02(+0.24%)
Jun 17, 2020 6.336 6.985 6.262 6.722 843,865 +0.53(+8.62%)
Jun 16, 2020 5.975 6.435 5.926 6.188 437,754 +0.35(+6.05%)
Jun 15, 2020 5.655 5.909 5.606 5.836 301,919 +0.06(+0.99%)
Jun 12, 2020 5.573 6.008 5.573 5.778 448,368 +0.42(+7.81%)
Jun 11, 2020 5.647 5.909 5.261 5.360 533,337 -0.58(-9.81%)
Jun 10, 2020 5.967 6.180 5.819 5.942 369,536 -0.08(-1.36%)
Jun 09, 2020 5.893 6.041 5.704 6.024 348,116 +0.11(+1.80%)
Jun 08, 2020 5.803 6.074 5.786 5.918 280,900 +0.16(+2.71%)
Jun 05, 2020 5.663 5.934 5.663 5.762 438,256 +0.24(+4.31%)
Jun 04, 2020 5.704 5.836 5.466 5.524 340,860 -0.17(-3.03%)
Jun 03, 2020 5.663 5.934 5.622 5.696 474,905 +0.16(+2.97%)
Jun 02, 2020 5.450 5.622 5.335 5.532 311,768 +0.07(+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.