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

Opera Ltd ADR (NQ: OPRA )

14.56 -0.11 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 7.305 7.342 6.968 6.993 340,932 -0.34(-4.70%)
Nov 27, 2020 7.387 7.452 7.264 7.338 358,207 +0.02(+0.22%)
Nov 25, 2020 7.338 7.444 7.321 7.321 376,849 +0.04(+0.56%)
Nov 24, 2020 7.395 7.395 7.142 7.280 271,231 -0.06(-0.78%)
Nov 23, 2020 7.141 7.428 7.132 7.338 298,895 +0.20(+2.76%)
Nov 20, 2020 7.395 7.445 7.116 7.141 446,297 -0.38(-5.02%)
Nov 19, 2020 7.272 7.699 7.149 7.518 626,513 +0.07(+0.88%)
Nov 18, 2020 7.395 7.543 7.338 7.452 333,592 +0.10(+1.34%)
Nov 17, 2020 7.428 7.460 7.255 7.354 271,754 -0.05(-0.67%)
Nov 16, 2020 7.436 7.506 7.313 7.403 167,872 +0.10(+1.35%)
Nov 13, 2020 7.338 7.543 7.272 7.305 229,301 -0.07(-0.89%)
Nov 12, 2020 7.592 7.617 7.280 7.370 233,668 -0.16(-2.18%)
Nov 11, 2020 7.296 7.645 7.272 7.535 242,265 +0.25(+3.49%)
Nov 10, 2020 7.452 7.682 7.149 7.280 236,479 -0.11(-1.55%)
Nov 09, 2020 7.649 7.797 7.338 7.395 284,622 -0.19(-2.49%)
Nov 06, 2020 7.887 7.949 7.502 7.584 141,455 -0.21(-2.74%)
Nov 05, 2020 7.469 7.879 7.346 7.797 173,979 +0.34(+4.63%)
Nov 04, 2020 7.379 7.551 7.354 7.452 242,595 +0.09(+1.23%)
Nov 03, 2020 7.543 7.625 7.305 7.362 251,527 +0.01(+0.11%)
Nov 02, 2020 7.617 7.649 7.231 7.354 166,828 -0.11(-1.54%)
Oct 30, 2020 7.567 7.731 7.165 7.469 216,630 -0.21(-2.67%)
Oct 29, 2020 7.822 8.060 7.567 7.674 138,951 -0.21(-2.71%)
Oct 28, 2020 7.756 8.093 7.571 7.887 146,654 -0.01(-0.10%)
Oct 27, 2020 7.920 8.125 7.896 7.896 44,726 -0.11(-1.33%)
Oct 26, 2020 8.134 8.134 7.814 8.002 109,461 -0.12(-1.52%)
Oct 23, 2020 7.838 8.199 7.805 8.125 130,855 +0.27(+3.45%)
Oct 22, 2020 7.961 8.199 7.403 7.855 90,579 -0.07(-0.93%)
Oct 21, 2020 7.789 8.199 7.576 7.928 106,128 +0.22(+2.88%)
Oct 20, 2020 7.855 7.916 7.633 7.707 132,724 -0.14(-1.78%)
Oct 19, 2020 7.764 7.994 7.740 7.846 185,873 +0.04(+0.53%)
Oct 16, 2020 8.019 8.240 7.797 7.805 39,841 -0.26(-3.26%)
Oct 15, 2020 8.208 8.249 7.715 8.068 152,987 -0.25(-3.06%)
Oct 14, 2020 8.011 8.413 7.871 8.322 233,848 +0.46(+5.85%)
Oct 13, 2020 7.674 7.961 7.403 7.863 278,848 +0.09(+1.16%)
Oct 12, 2020 7.584 7.805 7.584 7.773 67,183 +0.16(+2.05%)
Oct 09, 2020 7.428 7.773 7.395 7.617 118,793 +0.23(+3.11%)
Oct 08, 2020 7.658 7.658 7.280 7.387 321,958 -0.11(-1.53%)
Oct 07, 2020 7.674 7.789 7.387 7.502 204,954 -0.07(-0.98%)
Oct 06, 2020 7.608 8.076 7.576 7.576 174,187 -0.06(-0.75%)
Oct 05, 2020 7.715 8.035 7.559 7.633 86,685 -0.06(-0.75%)
Oct 02, 2020 7.822 8.052 7.666 7.690 78,464 -0.32(-4.00%)
Oct 01, 2020 8.191 8.191 7.797 8.011 235,996 -0.02(-0.20%)
Sep 30, 2020 8.183 8.249 7.986 8.027 191,285 -0.13(-1.61%)
Sep 29, 2020 7.846 8.304 7.846 8.158 335,022 +0.27(+3.43%)
Sep 28, 2020 8.084 8.084 7.748 7.887 267,209 -0.01(-0.10%)
Sep 25, 2020 8.117 8.117 7.543 7.896 271,214 +0.04(+0.52%)
Sep 24, 2020 7.592 7.928 7.338 7.855 376,215 +0.05(+0.63%)
Sep 23, 2020 7.814 7.887 7.461 7.805 358,485 +0.30(+4.05%)
Sep 22, 2020 7.231 7.576 7.157 7.502 287,216 +0.25(+3.51%)
Sep 21, 2020 6.894 7.329 6.861 7.247 210,505 +0.07(+1.03%)
Sep 18, 2020 7.239 7.346 7.100 7.173 184,952 -0.15(-2.02%)
Sep 17, 2020 7.108 7.354 7.017 7.321 203,036 +0.16(+2.29%)
Sep 16, 2020 7.067 7.255 7.026 7.157 221,579 +0.20(+2.83%)
Sep 15, 2020 7.157 7.223 6.960 6.960 127,426 -0.10(-1.40%)
Sep 14, 2020 6.886 7.116 6.870 7.058 307,409 +0.24(+3.49%)
Sep 11, 2020 7.067 7.141 6.706 6.820 274,382 -0.12(-1.77%)
Sep 10, 2020 6.976 7.083 6.878 6.944 376,910 +0.21(+3.05%)
Sep 09, 2020 6.459 6.812 6.443 6.738 272,385 +0.24(+3.66%)
Sep 08, 2020 6.353 6.755 6.213 6.500 383,522 -0.02(-0.25%)
Sep 04, 2020 6.681 6.820 6.443 6.517 404,262 -0.17(-2.58%)
Sep 03, 2020 6.935 7.091 6.566 6.689 525,689 -0.36(-5.12%)
Sep 02, 2020 7.255 7.354 6.985 7.050 818,297 -0.18(-2.50%)
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.