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 (%)
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%)
Sep 03, 2019 10.98 11.21 10.86 11.13 118,068 -0.04(-0.37%)
Aug 30, 2019 11.31 11.31 10.88 11.17 106,487 +0.09(+0.81%)
Aug 29, 2019 10.87 11.32 10.87 11.08 200,820 +0.29(+2.66%)
Aug 28, 2019 10.26 10.89 10.26 10.79 116,578 +0.37(+3.54%)
Aug 27, 2019 10.69 10.85 10.20 10.42 265,228 -0.32(-2.98%)
Aug 26, 2019 10.67 11.01 10.20 10.74 300,109 +0.16(+1.55%)
Aug 23, 2019 10.64 10.92 10.11 10.58 428,265 +0.30(+2.87%)
Aug 22, 2019 10.51 11.65 9.570 10.28 1,130,220 +0.85(+9.05%)
Aug 21, 2019 9.168 9.595 9.045 9.430 187,446 +0.39(+4.26%)
Aug 20, 2019 8.618 9.209 8.380 9.045 94,537 +0.37(+4.26%)
Aug 19, 2019 8.273 8.757 8.150 8.675 173,681 +0.54(+6.66%)
Aug 16, 2019 8.249 8.881 8.052 8.134 86,140 -0.07(-0.80%)
Aug 15, 2019 8.216 8.454 7.978 8.199 33,771 -0.09(-1.09%)
Aug 14, 2019 8.495 8.684 8.093 8.290 84,519 -0.33(-3.81%)
Aug 13, 2019 8.084 8.807 7.912 8.618 283,297 +0.67(+8.47%)
Aug 12, 2019 8.060 8.125 7.699 7.945 63,597 -0.07(-0.82%)
Aug 09, 2019 8.528 8.619 7.896 8.011 107,705 -0.73(-8.36%)
Aug 08, 2019 8.917 8.917 8.413 8.741 67,414 +0.01(+0.09%)
Aug 07, 2019 8.232 9.184 8.011 8.733 94,598 +0.50(+6.08%)
Aug 06, 2019 8.290 8.675 7.889 8.232 37,135 +0.05(+0.60%)
Aug 05, 2019 8.339 8.495 7.805 8.183 122,931 -0.34(-3.95%)
Aug 02, 2019 9.455 9.666 8.249 8.519 77,977 -1.03(-10.75%)
Aug 01, 2019 9.406 10.37 9.332 9.545 195,388 +0.23(+2.47%)
Jul 31, 2019 9.053 9.611 9.053 9.316 46,702 +0.34(+3.75%)
Jul 30, 2019 9.061 9.102 8.938 8.979 37,067 -0.05(-0.55%)
Jul 29, 2019 9.028 9.201 8.831 9.028 32,477 +0.04(+0.46%)
Jul 26, 2019 9.045 9.332 8.840 8.987 27,292 -0.03(-0.36%)
Jul 25, 2019 9.069 9.217 8.798 9.020 89,560 -0.05(-0.54%)
Jul 24, 2019 9.028 9.258 8.815 9.069 32,840 +0.11(+1.19%)
Jul 23, 2019 9.307 9.307 8.889 8.963 110,485 -0.28(-3.02%)
Jul 22, 2019 9.158 9.348 9.106 9.242 42,163 -0.11(-1.23%)
Jul 19, 2019 9.562 9.562 8.864 9.357 52,390 -0.15(-1.55%)
Jul 18, 2019 9.389 9.644 9.119 9.504 202,930 +0.15(+1.58%)
Jul 17, 2019 8.971 9.668 8.708 9.357 338,441 +0.83(+9.72%)
Jul 16, 2019 8.716 8.987 8.371 8.528 45,370 -0.22(-2.53%)
Jul 15, 2019 8.798 9.102 8.651 8.749 71,826 -0.11(-1.20%)
Jul 12, 2019 8.987 9.041 8.749 8.856 22,052 -0.10(-1.10%)
Jul 11, 2019 8.405 9.381 8.405 8.954 73,215 +0.37(+4.30%)
Jul 10, 2019 8.125 8.692 8.125 8.585 54,430 +0.54(+6.73%)
Jul 09, 2019 8.093 8.117 7.994 8.043 42,001 +0.06(+0.72%)
Jul 08, 2019 8.331 8.347 7.888 7.986 50,978 -0.22(-2.70%)
Jul 05, 2019 8.216 8.413 8.011 8.208 76,636 -0.02(-0.30%)
Jul 03, 2019 8.519 8.577 8.208 8.232 54,827 -0.18(-2.15%)
Jul 02, 2019 8.560 8.766 8.380 8.413 80,309 -0.10(-1.16%)
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.