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

Opera Ltd ADR (NQ: OPRA )

13.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 30, 2021 8.325 8.570 8.156 8.165 121,398 -0.19(-2.33%)
Jul 29, 2021 8.537 8.570 8.342 8.359 45,090 -0.06(-0.70%)
Jul 28, 2021 8.410 8.590 8.317 8.418 38,872 +0.12(+1.43%)
Jul 27, 2021 8.553 8.646 8.198 8.300 128,246 -0.33(-3.87%)
Jul 26, 2021 8.621 8.866 8.537 8.634 106,311 -0.08(-0.92%)
Jul 23, 2021 8.790 8.866 8.502 8.714 41,213 -0.08(-0.87%)
Jul 22, 2021 8.807 8.959 8.646 8.790 52,459 -0.03(-0.38%)
Jul 21, 2021 8.545 8.959 8.520 8.824 56,467 +0.30(+3.47%)
Jul 20, 2021 8.249 8.672 8.139 8.528 63,453 +0.27(+3.28%)
Jul 19, 2021 8.367 8.435 8.029 8.258 103,445 -0.19(-2.20%)
Jul 16, 2021 8.604 8.604 8.376 8.444 116,230 -0.15(-1.77%)
Jul 15, 2021 8.587 8.706 8.376 8.596 126,888 -0.01(-0.10%)
Jul 14, 2021 8.875 9.035 8.444 8.604 179,832 -0.21(-2.40%)
Jul 13, 2021 8.968 9.069 8.689 8.815 203,449 -0.14(-1.60%)
Jul 12, 2021 8.908 9.094 8.841 8.959 50,909 +0.09(+1.05%)
Jul 09, 2021 8.866 8.968 8.689 8.866 85,628 +0.08(+0.87%)
Jul 08, 2021 8.553 8.976 8.401 8.790 150,163 +0.00(+0.00%)
Jul 07, 2021 8.976 9.213 8.739 8.790 123,321 -0.19(-2.07%)
Jul 06, 2021 8.672 9.103 8.579 8.976 159,196 +0.30(+3.51%)
Jul 02, 2021 8.587 8.739 8.503 8.672 79,873 -0.03(-0.29%)
Jul 01, 2021 8.883 8.963 8.621 8.697 115,820 +0.03(+0.39%)
Jun 30, 2021 8.621 8.706 8.325 8.663 212,102 -0.08(-0.87%)
Jun 29, 2021 8.934 9.128 8.553 8.739 429,302 -0.30(-3.27%)
Jun 28, 2021 8.925 9.145 8.748 9.035 124,900 +0.12(+1.33%)
Jun 25, 2021 8.984 9.263 8.891 8.917 145,753 -0.06(-0.71%)
Jun 24, 2021 8.604 9.170 8.469 8.980 222,831 +0.38(+4.37%)
Jun 23, 2021 8.621 8.672 8.469 8.604 127,026 +0.02(+0.20%)
Jun 22, 2021 8.604 8.646 8.300 8.587 200,038 +0.00(+0.00%)
Jun 21, 2021 8.418 8.613 8.308 8.587 165,162 +0.12(+1.40%)
Jun 18, 2021 8.473 8.629 8.378 8.469 104,323 +0.05(+0.60%)
Jun 17, 2021 8.494 8.693 8.300 8.418 305,938 -0.07(-0.80%)
Jun 16, 2021 8.367 8.537 8.205 8.486 318,250 +0.17(+2.03%)
Jun 15, 2021 8.621 8.908 8.249 8.317 310,705 -0.39(-4.47%)
Jun 14, 2021 9.077 9.086 8.537 8.706 259,375 -0.34(-3.74%)
Jun 11, 2021 8.579 9.069 8.384 9.044 372,779 +0.48(+5.63%)
Jun 10, 2021 8.325 8.706 8.156 8.562 343,333 +0.00(+0.00%)
Jun 09, 2021 8.004 8.714 7.860 8.562 1,975,135 +0.96(+12.56%)
Jun 08, 2021 9.956 10.25 7.404 7.607 3,232,402 -2.32(-23.34%)
Jun 07, 2021 10.13 10.47 9.897 9.923 183,650 -0.20(-2.00%)
Jun 04, 2021 10.58 10.95 10.07 10.13 66,728 -0.41(-3.93%)
Jun 03, 2021 10.02 11.36 9.931 10.54 397,815 +0.48(+4.79%)
Jun 02, 2021 10.07 10.20 9.940 10.06 40,078 +0.03(+0.25%)
Jun 01, 2021 10.10 10.31 9.940 10.03 51,629 +0.01(+0.08%)
May 28, 2021 9.804 10.12 9.635 10.02 123,537 +0.29(+2.95%)
May 27, 2021 9.601 9.872 9.441 9.737 59,684 +0.14(+1.41%)
May 26, 2021 9.720 9.914 9.356 9.601 150,861 -0.14(-1.39%)
May 25, 2021 8.951 10.35 8.951 9.737 446,914 +0.88(+9.92%)
May 24, 2021 8.858 9.052 8.699 8.858 34,549 +0.07(+0.77%)
May 21, 2021 9.213 9.213 8.782 8.790 130,461 -0.43(-4.67%)
May 20, 2021 8.917 9.297 8.883 9.221 98,653 +0.38(+4.30%)
May 19, 2021 8.503 8.934 8.460 8.841 79,487 +0.16(+1.85%)
May 18, 2021 8.646 8.891 8.562 8.680 49,109 +0.03(+0.29%)
May 17, 2021 8.756 9.187 8.494 8.655 74,653 +0.03(+0.29%)
May 14, 2021 8.114 8.714 8.089 8.629 327,685 +0.58(+7.25%)
May 13, 2021 8.232 8.689 7.725 8.046 459,291 -0.26(-3.15%)
May 12, 2021 9.137 9.170 8.224 8.308 384,236 -0.88(-9.57%)
May 11, 2021 8.773 9.382 8.621 9.187 212,991 +0.22(+2.45%)
May 10, 2021 8.883 9.204 8.545 8.968 191,525 +0.03(+0.28%)
May 07, 2021 8.866 9.086 8.815 8.942 122,390 +0.04(+0.47%)
May 06, 2021 9.027 9.145 8.646 8.900 248,762 -0.12(-1.31%)
May 05, 2021 8.891 9.213 8.663 9.018 228,748 +0.15(+1.72%)
May 04, 2021 9.280 9.280 8.655 8.866 267,905 -0.46(-4.90%)
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.