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 (%)
Sep 28, 2018 7.581 7.700 7.522 7.598 54,780 -0.03(-0.44%)
Sep 27, 2018 7.734 8.029 7.607 7.632 33,407 -0.07(-0.88%)
Sep 26, 2018 7.446 7.876 7.336 7.700 201,620 +0.25(+3.29%)
Sep 25, 2018 7.691 7.801 7.455 7.455 91,693 -0.20(-2.65%)
Sep 24, 2018 8.114 8.198 7.615 7.657 195,394 -0.50(-6.11%)
Sep 21, 2018 8.418 8.435 8.156 8.156 137,719 -0.29(-3.40%)
Sep 20, 2018 8.452 8.528 8.046 8.444 138,098 +0.06(+0.71%)
Sep 19, 2018 8.570 8.672 8.367 8.384 273,913 -0.19(-2.17%)
Sep 18, 2018 9.094 9.137 8.528 8.570 102,454 -0.56(-6.11%)
Sep 17, 2018 9.424 9.424 8.875 9.128 209,750 -0.21(-2.26%)
Sep 14, 2018 9.661 9.838 9.272 9.339 86,725 -0.34(-3.49%)
Sep 13, 2018 9.390 9.804 9.323 9.678 81,109 +0.36(+3.90%)
Sep 12, 2018 9.390 9.390 9.246 9.314 76,030 -0.06(-0.63%)
Sep 11, 2018 9.517 9.601 9.280 9.373 48,478 -0.17(-1.77%)
Sep 10, 2018 9.585 9.664 9.466 9.542 44,051 -0.07(-0.70%)
Sep 07, 2018 9.703 10.36 9.382 9.610 63,180 -0.11(-1.13%)
Sep 06, 2018 9.830 9.897 9.627 9.720 60,749 -0.11(-1.12%)
Sep 05, 2018 10.17 10.17 9.630 9.830 113,809 -0.40(-3.88%)
Sep 04, 2018 9.973 10.30 9.973 10.23 78,339 +0.25(+2.54%)
Aug 31, 2018 9.973 9.973 9.973 0 -0.33(-3.20%)
Aug 30, 2018 10.51 10.73 10.10 10.30 354,677 -0.19(-1.85%)
Aug 29, 2018 10.56 10.97 10.46 10.50 141,016 -0.01(-0.08%)
Aug 28, 2018 11.45 11.46 10.41 10.51 259,352 -0.96(-8.40%)
Aug 27, 2018 11.34 11.58 11.29 11.47 386,092 +0.21(+1.88%)
Aug 24, 2018 10.96 11.41 10.96 11.26 1,691,910 +0.64(+6.05%)
Aug 23, 2018 10.58 10.70 10.42 10.62 164,632 -0.04(-0.40%)
Aug 22, 2018 10.75 10.75 10.26 10.66 174,314 +0.35(+3.45%)
Aug 21, 2018 9.542 10.50 9.508 10.30 199,419 +0.76(+7.97%)
Aug 20, 2018 9.280 9.576 9.255 9.542 160,830 +0.27(+2.92%)
Aug 17, 2018 9.770 9.770 8.908 9.272 214,150 -0.45(-4.61%)
Aug 16, 2018 9.170 9.720 9.170 9.720 252,653 +0.75(+8.39%)
Aug 15, 2018 9.982 10.31 8.638 8.968 1,043,844 -1.93(-17.69%)
Aug 14, 2018 11.12 11.24 10.78 10.89 146,150 -0.18(-1.64%)
Aug 13, 2018 11.60 11.60 10.93 11.08 141,980 -0.22(-1.91%)
Aug 10, 2018 11.24 11.43 10.78 11.29 308,566 -0.11(-0.96%)
Aug 09, 2018 11.53 11.53 10.95 11.40 291,880 +0.05(+0.45%)
Aug 08, 2018 11.58 11.81 10.65 11.35 552,378 -0.17(-1.47%)
Aug 07, 2018 11.53 12.04 11.01 11.52 850,057 +0.19(+1.64%)
Aug 06, 2018 9.737 11.58 9.711 11.33 1,321,679 +1.61(+16.61%)
Aug 03, 2018 10.15 10.26 9.720 9.720 1,322,174 -0.48(-4.72%)
Aug 02, 2018 10.29 10.29 10.13 10.20 750,342 -0.06(-0.58%)
Aug 01, 2018 10.30 10.31 10.14 10.26 419,092 +0.04(+0.41%)
Jul 31, 2018 10.17 10.40 10.15 10.22 494,959 +0.07(+0.67%)
Jul 30, 2018 10.71 10.95 10.02 10.15 2,702,976 -0.93(-8.39%)
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.