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 (%)
Mar 31, 2021 8.553 8.562 8.393 8.452 332,821 -0.07(-0.79%)
Mar 30, 2021 8.689 8.762 8.283 8.520 230,748 -0.16(-1.85%)
Mar 29, 2021 8.883 8.883 8.367 8.680 135,188 -0.10(-1.15%)
Mar 26, 2021 8.782 8.849 8.367 8.782 200,308 +0.02(+0.19%)
Mar 25, 2021 9.061 9.077 8.579 8.765 270,796 -0.44(-4.77%)
Mar 24, 2021 9.973 10.02 9.137 9.204 250,446 -0.43(-4.47%)
Mar 23, 2021 10.29 10.29 9.534 9.635 248,855 -0.65(-6.33%)
Mar 22, 2021 10.87 10.98 10.19 10.29 137,820 -0.47(-4.40%)
Mar 19, 2021 10.32 10.79 10.24 10.76 159,015 +0.47(+4.60%)
Mar 18, 2021 10.42 10.68 10.06 10.29 126,318 -0.19(-1.85%)
Mar 17, 2021 10.56 10.67 9.999 10.48 189,404 -0.13(-1.19%)
Mar 16, 2021 10.17 10.90 10.08 10.61 297,666 +0.41(+4.06%)
Mar 15, 2021 10.35 10.45 10.06 10.19 118,800 -0.05(-0.49%)
Mar 12, 2021 10.38 10.38 9.847 10.24 175,816 -0.08(-0.82%)
Mar 11, 2021 10.04 10.41 10.04 10.33 311,548 +0.35(+3.47%)
Mar 10, 2021 10.31 10.31 9.720 9.982 397,694 -0.12(-1.17%)
Mar 09, 2021 9.931 10.26 9.770 10.10 335,210 +0.26(+2.66%)
Mar 08, 2021 9.990 10.20 9.745 9.838 200,722 -0.14(-1.36%)
Mar 05, 2021 10.48 10.52 9.094 9.973 376,124 -0.34(-3.28%)
Mar 04, 2021 10.50 10.80 10.06 10.31 292,475 -0.48(-4.46%)
Mar 03, 2021 10.56 11.16 10.15 10.79 573,499 +0.26(+2.49%)
Mar 02, 2021 10.29 10.67 10.14 10.53 420,078 +0.22(+2.13%)
Mar 01, 2021 10.56 10.73 9.990 10.31 408,339 +0.12(+1.16%)
Feb 26, 2021 10.66 10.73 9.306 10.19 413,512 -0.75(-6.87%)
Feb 25, 2021 9.889 11.09 9.855 10.95 653,714 +1.17(+11.93%)
Feb 24, 2021 9.618 10.07 9.585 9.779 315,903 +0.10(+1.05%)
Feb 23, 2021 10.52 10.56 9.348 9.678 594,850 -1.16(-10.69%)
Feb 22, 2021 11.20 11.45 10.74 10.84 278,364 -0.63(-5.53%)
Feb 19, 2021 11.37 11.56 10.89 11.47 411,856 +0.16(+1.42%)
Feb 18, 2021 10.78 11.77 10.31 11.31 788,910 +0.77(+7.30%)
Feb 17, 2021 10.53 10.76 9.897 10.54 448,449 +0.12(+1.14%)
Feb 16, 2021 10.90 11.77 10.26 10.42 680,197 -0.43(-3.97%)
Feb 12, 2021 10.56 10.98 10.17 10.85 470,895 +0.31(+2.97%)
Feb 11, 2021 9.390 10.95 9.348 10.54 962,772 +1.03(+10.84%)
Feb 10, 2021 8.325 10.14 8.232 9.508 2,004,150 +1.18(+14.21%)
Feb 09, 2021 8.038 8.444 7.979 8.325 423,207 +0.35(+4.45%)
Feb 08, 2021 7.894 8.351 7.404 7.970 1,307,242 +0.14(+1.73%)
Feb 05, 2021 7.429 7.860 7.395 7.835 378,017 +0.35(+4.75%)
Feb 04, 2021 7.480 7.522 7.201 7.480 310,019 -0.03(-0.34%)
Feb 03, 2021 7.167 7.505 7.066 7.505 648,156 +0.42(+5.97%)
Feb 02, 2021 7.294 7.388 7.024 7.083 147,790 -0.08(-1.06%)
Feb 01, 2021 7.362 7.429 6.998 7.159 211,614 -0.12(-1.63%)
Jan 29, 2021 7.691 7.691 7.243 7.277 216,043 -0.41(-5.38%)
Jan 28, 2021 7.945 8.148 7.480 7.691 324,384 -0.08(-1.09%)
Jan 27, 2021 7.708 8.122 7.649 7.776 522,608 -0.12(-1.50%)
Jan 26, 2021 7.962 8.165 7.801 7.894 290,870 -0.09(-1.16%)
Jan 25, 2021 8.173 8.452 7.860 7.987 451,876 -0.25(-3.08%)
Jan 22, 2021 8.072 8.355 7.953 8.241 207,170 +0.11(+1.35%)
Jan 21, 2021 8.198 8.215 7.928 8.131 228,798 +0.03(+0.31%)
Jan 20, 2021 8.190 8.410 7.996 8.105 384,041 -0.05(-0.62%)
Jan 19, 2021 8.038 8.452 7.801 8.156 285,937 +0.25(+3.10%)
Jan 15, 2021 7.903 8.055 7.717 7.911 226,100 +0.05(+0.65%)
Jan 14, 2021 7.894 8.135 7.708 7.860 147,599 -0.05(-0.64%)
Jan 13, 2021 8.029 8.029 7.750 7.911 111,990 -0.02(-0.21%)
Jan 12, 2021 7.886 8.214 7.666 7.928 231,617 +0.09(+1.19%)
Jan 11, 2021 7.945 8.367 7.463 7.835 1,298,722 +0.15(+1.98%)
Jan 08, 2021 7.928 8.080 7.438 7.683 727,994 -0.20(-2.57%)
Jan 07, 2021 7.607 7.970 7.480 7.886 409,696 +0.37(+4.95%)
Jan 06, 2021 7.581 7.624 7.480 7.514 228,115 -0.08(-1.00%)
Jan 05, 2021 7.742 7.742 7.463 7.590 236,531 -0.13(-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.