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 (%)
Aug 30, 2019 11.65 11.65 11.21 11.50 103,407 +0.09(+0.81%)
Aug 29, 2019 11.19 11.66 11.19 11.41 195,012 +0.30(+2.66%)
Aug 28, 2019 10.56 11.22 10.56 11.11 113,206 +0.38(+3.54%)
Aug 27, 2019 11.00 11.18 10.50 10.73 257,557 -0.33(-2.98%)
Aug 26, 2019 10.99 11.33 10.51 11.06 291,429 +0.17(+1.55%)
Aug 23, 2019 10.95 11.24 10.41 10.89 415,878 +0.30(+2.87%)
Aug 22, 2019 10.83 12.00 9.855 10.59 1,097,531 +0.88(+9.05%)
Aug 21, 2019 9.441 9.880 9.314 9.711 182,024 +0.40(+4.26%)
Aug 20, 2019 8.875 9.483 8.630 9.314 91,803 +0.38(+4.26%)
Aug 19, 2019 8.520 9.018 8.393 8.934 168,658 +0.56(+6.66%)
Aug 16, 2019 8.494 9.145 8.291 8.376 83,649 -0.07(-0.80%)
Aug 15, 2019 8.460 8.706 8.215 8.444 32,794 -0.09(-1.09%)
Aug 14, 2019 8.748 8.942 8.334 8.537 82,075 -0.34(-3.81%)
Aug 13, 2019 8.325 9.069 8.148 8.875 275,103 +0.69(+8.47%)
Aug 12, 2019 8.300 8.367 7.928 8.182 61,758 -0.07(-0.82%)
Aug 09, 2019 8.782 8.876 8.131 8.249 104,590 -0.75(-8.36%)
Aug 08, 2019 9.183 9.183 8.663 9.001 65,465 +0.01(+0.09%)
Aug 07, 2019 8.477 9.458 8.249 8.993 91,862 +0.52(+6.08%)
Aug 06, 2019 8.537 8.934 8.124 8.477 36,061 +0.05(+0.60%)
Aug 05, 2019 8.587 8.748 8.038 8.427 119,375 -0.35(-3.95%)
Aug 02, 2019 9.737 9.954 8.494 8.773 75,721 -1.06(-10.75%)
Aug 01, 2019 9.686 10.68 9.610 9.830 189,737 +0.24(+2.47%)
Jul 31, 2019 9.323 9.897 9.323 9.593 45,351 +0.35(+3.75%)
Jul 30, 2019 9.331 9.373 9.204 9.246 35,995 -0.05(-0.55%)
Jul 29, 2019 9.297 9.475 9.094 9.297 31,538 +0.04(+0.46%)
Jul 26, 2019 9.314 9.610 9.103 9.255 26,502 -0.03(-0.36%)
Jul 25, 2019 9.339 9.492 9.061 9.289 86,970 -0.05(-0.54%)
Jul 24, 2019 9.297 9.534 9.077 9.339 31,890 +0.11(+1.19%)
Jul 23, 2019 9.585 9.585 9.153 9.230 107,289 -0.29(-3.02%)
Jul 22, 2019 9.431 9.627 9.377 9.517 40,944 -0.12(-1.23%)
Jul 19, 2019 9.847 9.847 9.128 9.635 50,875 -0.15(-1.55%)
Jul 18, 2019 9.669 9.931 9.390 9.787 197,061 +0.15(+1.58%)
Jul 17, 2019 9.238 9.956 8.968 9.635 328,653 +0.85(+9.72%)
Jul 16, 2019 8.976 9.255 8.620 8.782 44,058 -0.23(-2.53%)
Jul 15, 2019 9.061 9.373 8.908 9.010 69,749 -0.11(-1.20%)
Jul 12, 2019 9.255 9.310 9.010 9.120 21,415 -0.10(-1.10%)
Jul 11, 2019 8.655 9.661 8.655 9.221 71,098 +0.38(+4.30%)
Jul 10, 2019 8.367 8.951 8.367 8.841 52,856 +0.56(+6.73%)
Jul 09, 2019 8.334 8.359 8.232 8.283 40,786 +0.06(+0.72%)
Jul 08, 2019 8.579 8.596 8.122 8.224 49,504 -0.23(-2.70%)
Jul 05, 2019 8.460 8.663 8.249 8.452 74,420 -0.03(-0.30%)
Jul 03, 2019 8.773 8.832 8.452 8.477 53,241 -0.19(-2.15%)
Jul 02, 2019 8.815 9.027 8.630 8.663 77,986 -0.10(-1.16%)
Jul 01, 2019 9.094 9.094 8.646 8.765 27,346 -0.06(-0.67%)
Jun 28, 2019 8.900 8.984 8.714 8.824 47,444 +0.07(+0.77%)
Jun 27, 2019 8.858 9.084 8.697 8.756 41,760 -0.03(-0.29%)
Jun 26, 2019 9.001 9.111 8.689 8.782 71,791 -0.05(-0.57%)
Jun 25, 2019 9.382 9.382 8.604 8.832 74,851 -0.51(-5.43%)
Jun 24, 2019 9.872 10.14 9.218 9.339 195,245 -0.46(-4.74%)
Jun 21, 2019 9.246 10.01 9.086 9.804 145,054 +0.68(+7.41%)
Jun 20, 2019 8.706 9.196 8.689 9.128 75,555 +0.47(+5.47%)
Jun 19, 2019 8.731 9.044 8.511 8.655 107,030 -0.03(-0.29%)
Jun 18, 2019 9.010 9.010 8.621 8.680 59,615 +0.10(+1.18%)
Jun 17, 2019 8.680 8.756 8.486 8.579 49,861 +0.05(+0.59%)
Jun 14, 2019 8.714 9.153 8.520 8.528 101,751 -0.19(-2.13%)
Jun 13, 2019 8.387 8.855 8.198 8.714 85,493 +0.40(+4.78%)
Jun 12, 2019 8.444 8.570 8.029 8.317 164,180 -0.11(-1.30%)
Jun 11, 2019 8.283 8.638 8.114 8.427 131,719 +0.17(+2.05%)
Jun 10, 2019 8.105 8.570 7.742 8.258 280,755 +0.11(+1.35%)
Jun 07, 2019 8.198 8.283 8.105 8.148 60,814 -0.05(-0.62%)
Jun 06, 2019 8.486 8.579 7.877 8.198 507,420 -0.32(-3.77%)
Jun 05, 2019 9.128 9.432 8.342 8.520 182,677 -0.53(-5.88%)
Jun 04, 2019 8.883 9.179 8.693 9.052 245,653 +0.21(+2.39%)
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.