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 (%)
Mar 31, 2021 8.306 8.314 8.150 8.208 342,734 -0.07(-0.79%)
Mar 30, 2021 8.437 8.508 8.043 8.273 237,620 -0.16(-1.85%)
Mar 29, 2021 8.626 8.626 8.125 8.429 139,214 -0.10(-1.15%)
Mar 26, 2021 8.528 8.593 8.125 8.528 206,274 +0.02(+0.19%)
Mar 25, 2021 8.798 8.815 8.331 8.511 278,862 -0.43(-4.78%)
Mar 24, 2021 9.685 9.726 8.872 8.938 257,905 -0.42(-4.47%)
Mar 23, 2021 9.989 9.989 9.258 9.357 256,267 -0.63(-6.33%)
Mar 22, 2021 10.55 10.66 9.898 9.989 141,925 -0.46(-4.40%)
Mar 19, 2021 10.02 10.48 9.939 10.45 163,752 +0.46(+4.60%)
Mar 18, 2021 10.12 10.37 9.767 9.989 130,080 -0.19(-1.85%)
Mar 17, 2021 10.26 10.36 9.710 10.18 195,045 -0.12(-1.20%)
Mar 16, 2021 9.874 10.59 9.792 10.30 306,531 +0.40(+4.06%)
Mar 15, 2021 10.05 10.14 9.767 9.898 122,338 -0.05(-0.50%)
Mar 12, 2021 10.08 10.08 9.562 9.948 181,053 -0.08(-0.82%)
Mar 11, 2021 9.751 10.11 9.751 10.03 320,827 +0.34(+3.47%)
Mar 10, 2021 10.01 10.01 9.439 9.693 409,539 -0.11(-1.17%)
Mar 09, 2021 9.644 9.964 9.488 9.808 345,194 +0.25(+2.66%)
Mar 08, 2021 9.701 9.905 9.463 9.554 206,700 -0.13(-1.36%)
Mar 05, 2021 10.18 10.22 8.831 9.685 387,327 -0.33(-3.28%)
Mar 04, 2021 10.19 10.49 9.767 10.01 301,186 -0.47(-4.46%)
Mar 03, 2021 10.26 10.83 9.857 10.48 590,580 +0.25(+2.49%)
Mar 02, 2021 9.989 10.37 9.851 10.23 432,590 +0.21(+2.13%)
Mar 01, 2021 10.25 10.42 9.701 10.01 420,501 +0.11(+1.16%)
Feb 26, 2021 10.35 10.42 9.036 9.898 425,828 -0.73(-6.87%)
Feb 25, 2021 9.603 10.77 9.570 10.63 673,184 +1.13(+11.93%)
Feb 24, 2021 9.340 9.775 9.307 9.496 325,312 +0.10(+1.05%)
Feb 23, 2021 10.22 10.25 9.078 9.398 612,568 -1.12(-10.69%)
Feb 22, 2021 10.88 11.12 10.43 10.52 286,655 -0.62(-5.53%)
Feb 19, 2021 11.04 11.23 10.57 11.14 424,122 +0.16(+1.42%)
Feb 18, 2021 10.47 11.43 10.01 10.98 812,407 +0.75(+7.30%)
Feb 17, 2021 10.23 10.45 9.611 10.23 461,806 +0.11(+1.14%)
Feb 16, 2021 10.59 11.43 9.964 10.12 700,456 -0.42(-3.97%)
Feb 12, 2021 10.26 10.66 9.874 10.54 484,920 +0.30(+2.97%)
Feb 11, 2021 9.119 10.64 9.078 10.23 991,448 +1.00(+10.84%)
Feb 10, 2021 8.084 9.849 7.994 9.233 2,063,842 +1.15(+14.21%)
Feb 09, 2021 7.805 8.199 7.748 8.084 435,812 +0.34(+4.45%)
Feb 08, 2021 7.666 8.109 7.190 7.740 1,346,177 +0.13(+1.73%)
Feb 05, 2021 7.214 7.633 7.182 7.608 389,276 +0.34(+4.75%)
Feb 04, 2021 7.264 7.305 6.993 7.264 319,253 -0.02(-0.34%)
Feb 03, 2021 6.960 7.288 6.861 7.288 667,461 +0.41(+5.97%)
Feb 02, 2021 7.083 7.174 6.820 6.878 152,191 -0.07(-1.06%)
Feb 01, 2021 7.149 7.214 6.796 6.952 217,916 -0.11(-1.63%)
Jan 29, 2021 7.469 7.469 7.034 7.067 222,478 -0.40(-5.38%)
Jan 28, 2021 7.715 7.912 7.264 7.469 334,045 -0.08(-1.09%)
Jan 27, 2021 7.485 7.887 7.428 7.551 538,174 -0.11(-1.50%)
Jan 26, 2021 7.731 7.928 7.576 7.666 299,533 -0.09(-1.16%)
Jan 25, 2021 7.937 8.208 7.633 7.756 465,334 -0.25(-3.08%)
Jan 22, 2021 7.838 8.113 7.723 8.002 213,340 +0.11(+1.35%)
Jan 21, 2021 7.961 7.978 7.699 7.896 235,612 +0.02(+0.31%)
Jan 20, 2021 7.953 8.166 7.764 7.871 395,479 -0.05(-0.62%)
Jan 19, 2021 7.805 8.208 7.576 7.920 294,454 +0.24(+3.10%)
Jan 15, 2021 7.674 7.822 7.493 7.682 232,834 +0.05(+0.65%)
Jan 14, 2021 7.666 7.900 7.485 7.633 151,995 -0.05(-0.64%)
Jan 13, 2021 7.797 7.797 7.526 7.682 115,325 -0.02(-0.21%)
Jan 12, 2021 7.658 7.976 7.444 7.699 238,516 +0.09(+1.19%)
Jan 11, 2021 7.715 8.125 7.247 7.608 1,337,403 +0.15(+1.98%)
Jan 08, 2021 7.699 7.846 7.223 7.461 749,677 -0.20(-2.57%)
Jan 07, 2021 7.387 7.740 7.264 7.658 421,899 +0.36(+4.95%)
Jan 06, 2021 7.362 7.403 7.264 7.296 234,909 -0.07(-1.00%)
Jan 05, 2021 7.518 7.518 7.247 7.370 243,576 -0.12(-1.64%)
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.