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, 2019 7.624 7.793 7.370 7.598 234,602 -0.06(-0.77%)
Feb 27, 2019 7.674 7.784 7.463 7.657 63,233 -0.01(-0.11%)
Feb 26, 2019 7.691 7.843 7.581 7.666 107,102 -0.04(-0.55%)
Feb 25, 2019 7.590 7.945 7.421 7.708 125,228 +0.15(+2.01%)
Feb 22, 2019 7.269 8.025 7.269 7.556 217,345 +0.39(+5.42%)
Feb 21, 2019 7.353 8.286 6.931 7.167 293,236 -0.07(-0.93%)
Feb 20, 2019 7.049 7.303 6.897 7.235 103,563 +0.22(+3.13%)
Feb 19, 2019 6.871 7.091 6.770 7.015 50,265 +0.14(+2.09%)
Feb 15, 2019 6.905 7.133 6.664 6.871 93,705 -0.05(-0.73%)
Feb 14, 2019 7.142 7.198 6.880 6.922 37,872 -0.19(-2.73%)
Feb 13, 2019 6.821 7.184 6.728 7.117 180,705 +0.31(+4.60%)
Feb 12, 2019 6.677 7.049 6.652 6.804 108,334 +0.17(+2.55%)
Feb 11, 2019 6.669 6.753 6.449 6.635 31,865 -0.02(-0.25%)
Feb 08, 2019 6.508 6.753 6.508 6.652 34,784 +0.07(+1.03%)
Feb 07, 2019 6.609 6.745 6.432 6.584 76,892 -0.12(-1.77%)
Feb 06, 2019 6.719 6.888 6.593 6.702 146,314 -0.05(-0.75%)
Feb 05, 2019 6.635 6.871 6.550 6.753 99,803 +0.18(+2.70%)
Feb 04, 2019 6.652 7.015 6.516 6.576 201,732 -0.02(-0.26%)
Feb 01, 2019 6.931 7.201 6.525 6.593 417,771 -0.35(-5.11%)
Jan 31, 2019 6.888 7.311 6.742 6.948 210,629 +0.10(+1.48%)
Jan 30, 2019 6.778 7.066 6.662 6.846 199,632 +0.01(+0.12%)
Jan 29, 2019 6.204 6.931 6.178 6.838 209,542 +0.63(+10.07%)
Jan 28, 2019 6.305 6.588 6.170 6.212 400,666 -0.16(-2.52%)
Jan 25, 2019 6.466 6.673 6.119 6.373 218,410 -0.08(-1.31%)
Jan 24, 2019 6.542 6.702 6.381 6.457 188,304 -0.07(-1.04%)
Jan 23, 2019 6.415 6.550 6.314 6.525 142,318 +0.16(+2.52%)
Jan 22, 2019 6.424 6.542 6.099 6.364 185,293 -0.02(-0.26%)
Jan 18, 2019 6.432 6.753 6.347 6.381 363,228 +0.03(+0.53%)
Jan 17, 2019 6.195 6.394 6.195 6.347 94,198 +0.14(+2.32%)
Jan 16, 2019 6.085 6.339 5.916 6.204 114,659 +0.07(+1.10%)
Jan 15, 2019 6.085 6.474 6.085 6.136 114,490 +0.05(+0.83%)
Jan 14, 2019 6.407 6.411 5.933 6.085 156,726 -0.28(-4.38%)
Jan 11, 2019 6.576 6.669 6.339 6.364 272,243 -0.19(-2.96%)
Jan 10, 2019 6.254 6.725 6.060 6.559 293,161 +0.25(+3.88%)
Jan 09, 2019 5.578 6.411 5.578 6.314 410,154 +0.81(+14.75%)
Jan 08, 2019 5.316 5.587 5.215 5.502 212,933 +0.23(+4.33%)
Jan 07, 2019 5.257 5.342 5.215 5.274 149,335 +0.13(+2.46%)
Jan 04, 2019 5.181 5.266 5.122 5.147 122,456 +0.03(+0.66%)
Jan 03, 2019 5.130 5.316 5.088 5.113 159,760 -0.02(-0.33%)
Jan 02, 2019 4.657 5.329 4.657 5.130 117,896 +0.43(+9.17%)
Dec 31, 2018 4.877 4.877 4.649 4.699 21,651 -0.17(-3.47%)
Dec 28, 2018 4.682 5.004 4.547 4.868 119,380 +0.21(+4.54%)
Dec 27, 2018 4.733 4.733 4.522 4.657 125,710 -0.07(-1.43%)
Dec 26, 2018 4.699 4.733 4.505 4.725 72,560 +0.07(+1.45%)
Dec 24, 2018 4.649 4.775 4.522 4.657 19,758 +0.01(+0.18%)
Dec 21, 2018 4.784 4.873 4.606 4.649 92,759 -0.08(-1.79%)
Dec 20, 2018 4.581 4.801 4.488 4.733 136,793 +0.10(+2.19%)
Dec 19, 2018 4.792 4.809 4.556 4.632 193,907 -0.14(-3.01%)
Dec 18, 2018 4.809 4.881 4.699 4.775 155,161 -0.06(-1.22%)
Dec 17, 2018 4.809 4.910 4.581 4.835 137,798 +0.01(+0.18%)
Dec 14, 2018 4.632 4.928 4.632 4.826 76,668 +0.14(+2.88%)
Dec 13, 2018 4.818 4.818 4.606 4.691 76,062 -0.09(-1.94%)
Dec 12, 2018 4.784 4.936 4.775 4.784 147,245 +0.01(+0.18%)
Dec 11, 2018 5.122 5.122 4.733 4.775 100,866 -0.28(-5.52%)
Dec 10, 2018 5.156 5.282 5.029 5.054 128,204 -0.10(-1.97%)
Dec 07, 2018 5.375 5.375 5.097 5.156 217,818 -0.25(-4.54%)
Dec 06, 2018 5.282 5.494 5.190 5.401 181,912 +0.03(+0.63%)
Dec 04, 2018 5.916 5.916 5.147 5.367 513,607 -0.49(-8.37%)
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.