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

Opera Ltd ADR (NQ: OPRA )

13.92 +0.73 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2020 7.522 7.560 7.176 7.201 331,071 -0.35(-4.70%)
Nov 27, 2020 7.607 7.674 7.480 7.556 347,847 +0.02(+0.22%)
Nov 25, 2020 7.556 7.666 7.539 7.539 365,949 +0.04(+0.56%)
Nov 24, 2020 7.615 7.615 7.355 7.497 263,386 -0.06(-0.78%)
Nov 23, 2020 7.353 7.649 7.345 7.556 290,250 +0.20(+2.76%)
Nov 20, 2020 7.615 7.666 7.328 7.353 433,389 -0.39(-5.02%)
Nov 19, 2020 7.488 7.928 7.362 7.742 608,393 +0.07(+0.88%)
Nov 18, 2020 7.615 7.767 7.556 7.674 323,944 +0.10(+1.34%)
Nov 17, 2020 7.649 7.682 7.472 7.573 263,894 -0.05(-0.67%)
Nov 16, 2020 7.657 7.729 7.531 7.624 163,017 +0.10(+1.35%)
Nov 13, 2020 7.556 7.767 7.488 7.522 222,669 -0.07(-0.89%)
Nov 12, 2020 7.818 7.843 7.497 7.590 226,910 -0.17(-2.18%)
Nov 11, 2020 7.514 7.873 7.488 7.759 235,258 +0.26(+3.49%)
Nov 10, 2020 7.674 7.911 7.362 7.497 229,639 -0.12(-1.55%)
Nov 09, 2020 7.877 8.029 7.556 7.615 276,390 -0.19(-2.49%)
Nov 06, 2020 8.122 8.186 7.725 7.810 137,364 -0.22(-2.74%)
Nov 05, 2020 7.691 8.114 7.565 8.029 168,947 +0.35(+4.63%)
Nov 04, 2020 7.598 7.776 7.573 7.674 235,579 +0.09(+1.23%)
Nov 03, 2020 7.767 7.852 7.522 7.581 244,252 +0.01(+0.11%)
Nov 02, 2020 7.843 7.877 7.446 7.573 162,003 -0.12(-1.54%)
Oct 30, 2020 7.793 7.961 7.379 7.691 210,364 -0.21(-2.67%)
Oct 29, 2020 8.055 8.300 7.793 7.903 134,932 -0.22(-2.71%)
Oct 28, 2020 7.987 8.334 7.796 8.122 142,412 -0.01(-0.10%)
Oct 27, 2020 8.156 8.367 8.131 8.131 43,432 -0.11(-1.33%)
Oct 26, 2020 8.376 8.376 8.046 8.241 106,295 -0.13(-1.52%)
Oct 23, 2020 8.072 8.444 8.038 8.367 127,070 +0.28(+3.45%)
Oct 22, 2020 8.198 8.444 7.624 8.089 87,959 -0.08(-0.93%)
Oct 21, 2020 8.021 8.444 7.801 8.165 103,058 +0.23(+2.88%)
Oct 20, 2020 8.089 8.152 7.860 7.936 128,885 -0.14(-1.78%)
Oct 19, 2020 7.996 8.232 7.970 8.080 180,497 +0.04(+0.53%)
Oct 16, 2020 8.258 8.486 8.029 8.038 38,689 -0.27(-3.26%)
Oct 15, 2020 8.452 8.494 7.945 8.308 148,562 -0.26(-3.06%)
Oct 14, 2020 8.249 8.663 8.105 8.570 227,085 +0.47(+5.85%)
Oct 13, 2020 7.903 8.198 7.624 8.097 270,783 +0.09(+1.16%)
Oct 12, 2020 7.810 8.038 7.810 8.004 65,240 +0.16(+2.05%)
Oct 09, 2020 7.649 8.004 7.615 7.843 115,357 +0.24(+3.11%)
Oct 08, 2020 7.886 7.886 7.497 7.607 312,646 -0.12(-1.53%)
Oct 07, 2020 7.903 8.021 7.607 7.725 199,026 -0.08(-0.98%)
Oct 06, 2020 7.835 8.317 7.801 7.801 169,149 -0.06(-0.75%)
Oct 05, 2020 7.945 8.274 7.784 7.860 84,177 -0.06(-0.75%)
Oct 02, 2020 8.055 8.291 7.894 7.920 76,195 -0.33(-4.00%)
Oct 01, 2020 8.435 8.435 8.029 8.249 229,171 -0.02(-0.20%)
Sep 30, 2020 8.427 8.494 8.224 8.266 185,752 -0.14(-1.61%)
Sep 29, 2020 8.080 8.551 8.080 8.401 325,333 +0.28(+3.43%)
Sep 28, 2020 8.325 8.325 7.979 8.122 259,481 -0.01(-0.10%)
Sep 25, 2020 8.359 8.359 7.767 8.131 263,370 +0.04(+0.52%)
Sep 24, 2020 7.818 8.165 7.556 8.089 365,334 +0.05(+0.63%)
Sep 23, 2020 8.046 8.122 7.683 8.038 348,117 +0.31(+4.05%)
Sep 22, 2020 7.446 7.801 7.370 7.725 278,909 +0.26(+3.51%)
Sep 21, 2020 7.100 7.548 7.066 7.463 204,417 +0.08(+1.03%)
Sep 18, 2020 7.455 7.565 7.311 7.387 179,602 -0.15(-2.02%)
Sep 17, 2020 7.319 7.573 7.226 7.539 197,164 +0.17(+2.29%)
Sep 16, 2020 7.277 7.472 7.235 7.370 215,170 +0.20(+2.83%)
Sep 15, 2020 7.370 7.438 7.167 7.167 123,741 -0.10(-1.40%)
Sep 14, 2020 7.091 7.328 7.074 7.269 298,518 +0.25(+3.49%)
Sep 11, 2020 7.277 7.353 6.905 7.024 266,446 -0.13(-1.77%)
Sep 10, 2020 7.184 7.294 7.083 7.150 366,008 +0.21(+3.05%)
Sep 09, 2020 6.652 7.015 6.635 6.939 264,507 +0.25(+3.66%)
Sep 08, 2020 6.542 6.956 6.398 6.694 372,429 -0.02(-0.25%)
Sep 04, 2020 6.880 7.024 6.635 6.711 392,570 -0.18(-2.58%)
Sep 03, 2020 7.142 7.303 6.762 6.888 510,484 -0.37(-5.12%)
Sep 02, 2020 7.472 7.573 7.193 7.260 794,630 -0.19(-2.50%)
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.