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

Opera Ltd ADR (NQ: OPRA )

13.25 -0.39 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 6.626 6.880 6.550 6.829 979,415 -0.03(-0.49%)
Feb 27, 2020 6.762 6.931 6.415 6.863 1,178,673 +0.01(+0.12%)
Feb 26, 2020 6.432 7.176 6.250 6.855 1,837,721 +0.83(+13.74%)
Feb 25, 2020 6.762 7.142 5.840 6.026 2,248,118 +0.00(+0.00%)
Feb 24, 2020 5.663 6.111 5.536 6.026 606,671 +0.24(+4.09%)
Feb 21, 2020 5.874 5.992 5.688 5.790 551,231 -0.03(-0.58%)
Feb 20, 2020 5.933 5.950 5.747 5.823 310,975 -0.12(-1.99%)
Feb 19, 2020 5.739 6.069 5.595 5.942 494,963 +0.22(+3.84%)
Feb 18, 2020 5.807 5.849 5.663 5.722 171,766 -0.09(-1.60%)
Feb 14, 2020 5.959 6.060 5.747 5.815 287,151 -0.14(-2.27%)
Feb 13, 2020 6.001 6.102 5.874 5.950 328,360 -0.11(-1.81%)
Feb 12, 2020 5.992 6.162 5.832 6.060 441,462 +0.12(+1.99%)
Feb 11, 2020 6.415 6.415 5.849 5.942 472,685 -0.46(-7.13%)
Feb 10, 2020 6.170 6.490 6.128 6.398 146,758 +0.22(+3.56%)
Feb 07, 2020 6.153 6.216 6.043 6.178 293,540 +0.01(+0.14%)
Feb 06, 2020 5.959 6.195 5.925 6.170 411,488 +0.20(+3.40%)
Feb 05, 2020 6.229 6.229 5.959 5.967 538,832 -0.25(-3.95%)
Feb 04, 2020 6.229 6.314 5.976 6.212 974,444 -0.03(-0.41%)
Feb 03, 2020 6.356 6.424 6.170 6.238 382,100 -0.17(-2.64%)
Jan 31, 2020 6.584 6.584 6.271 6.407 661,501 -0.21(-3.19%)
Jan 30, 2020 6.339 6.694 6.263 6.618 490,754 +0.26(+4.12%)
Jan 29, 2020 6.533 6.711 6.356 6.356 485,491 -0.16(-2.40%)
Jan 28, 2020 6.483 6.652 6.364 6.512 656,352 +0.05(+0.72%)
Jan 27, 2020 6.593 6.804 6.339 6.466 784,520 -0.41(-6.02%)
Jan 24, 2020 6.888 7.438 6.804 6.880 1,294,725 +0.08(+1.24%)
Jan 23, 2020 6.229 7.100 6.195 6.795 1,116,481 +0.58(+9.39%)
Jan 22, 2020 5.933 6.407 5.925 6.212 736,766 +0.29(+4.93%)
Jan 21, 2020 6.052 6.062 5.714 5.921 1,084,241 -0.04(-0.71%)
Jan 17, 2020 6.584 6.728 5.790 5.963 2,771,657 -0.23(-3.75%)
Jan 16, 2020 6.339 6.914 6.043 6.195 5,271,736 -1.43(-18.74%)
Jan 15, 2020 7.269 7.691 7.226 7.624 1,904,521 +0.30(+4.16%)
Jan 14, 2020 7.421 7.522 7.167 7.319 402,474 -0.10(-1.37%)
Jan 13, 2020 7.395 7.556 7.328 7.421 596,766 -0.02(-0.23%)
Jan 10, 2020 7.573 7.886 7.387 7.438 599,622 -0.07(-0.90%)
Jan 09, 2020 7.725 7.852 7.480 7.505 444,514 -0.24(-3.06%)
Jan 08, 2020 7.801 7.835 7.607 7.742 208,220 +0.00(+0.00%)
Jan 07, 2020 7.987 7.987 7.725 7.742 177,585 -0.27(-3.38%)
Jan 06, 2020 7.759 8.021 7.759 8.012 265,754 +0.14(+1.83%)
Jan 03, 2020 7.700 7.979 7.531 7.869 273,190 +0.18(+2.31%)
Jan 02, 2020 7.928 7.979 7.624 7.691 320,168 -0.13(-1.62%)
Dec 31, 2019 7.827 8.080 7.649 7.818 340,511 -0.03(-0.32%)
Dec 30, 2019 7.945 8.012 7.531 7.843 369,854 -0.14(-1.69%)
Dec 27, 2019 8.283 8.317 7.928 7.979 398,722 -0.43(-5.13%)
Dec 26, 2019 7.987 8.553 7.970 8.410 321,564 +0.42(+5.29%)
Dec 24, 2019 8.029 8.092 7.962 7.987 68,268 -0.03(-0.42%)
Dec 23, 2019 8.156 8.182 7.970 8.021 259,833 -0.15(-1.86%)
Dec 20, 2019 8.241 8.266 8.122 8.173 366,186 -0.10(-1.23%)
Dec 19, 2019 8.215 8.452 8.139 8.274 376,669 +0.01(+0.10%)
Dec 18, 2019 8.367 8.655 8.207 8.266 441,324 -0.11(-1.31%)
Dec 17, 2019 8.148 8.435 8.114 8.376 162,617 +0.21(+2.59%)
Dec 16, 2019 8.215 8.427 7.996 8.165 274,091 -0.02(-0.21%)
Dec 13, 2019 7.725 8.317 7.691 8.182 254,733 +0.46(+5.91%)
Dec 12, 2019 7.446 7.903 7.395 7.725 349,648 +0.30(+3.98%)
Dec 11, 2019 7.455 7.522 7.319 7.429 368,486 -0.01(-0.11%)
Dec 10, 2019 7.539 7.565 7.303 7.438 346,450 -0.10(-1.35%)
Dec 09, 2019 7.691 7.869 7.531 7.539 219,029 -0.18(-2.30%)
Dec 06, 2019 7.700 7.843 7.645 7.717 245,031 +0.06(+0.77%)
Dec 05, 2019 7.750 7.970 7.641 7.657 274,691 -0.02(-0.22%)
Dec 04, 2019 7.928 7.928 7.565 7.674 489,579 -0.16(-2.05%)
Dec 03, 2019 8.182 8.274 7.793 7.835 318,086 -0.43(-5.21%)
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.