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

Opera Ltd ADR (NQ: OPRA )

13.64 +0.04 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2020 5.164 5.266 5.088 5.223 169,191 +0.11(+2.15%)
May 28, 2020 5.350 5.468 5.080 5.113 227,651 -0.26(-4.87%)
May 27, 2020 5.553 5.654 5.325 5.375 185,968 -0.13(-2.30%)
May 26, 2020 5.164 5.604 5.156 5.502 433,240 +0.38(+7.43%)
May 22, 2020 5.375 5.384 5.105 5.122 235,802 -0.10(-1.94%)
May 21, 2020 5.790 5.823 5.113 5.223 536,633 -0.47(-8.31%)
May 20, 2020 5.485 5.773 5.046 5.697 1,413,642 -0.19(-3.30%)
May 19, 2020 5.435 6.339 5.409 5.891 1,991,587 +1.07(+22.28%)
May 18, 2020 5.029 5.156 4.767 4.818 506,335 +0.30(+6.74%)
May 15, 2020 4.471 4.556 4.334 4.513 164,458 +0.08(+1.71%)
May 14, 2020 4.378 4.446 4.209 4.437 289,540 -0.04(-0.94%)
May 13, 2020 4.649 4.649 4.268 4.480 232,170 -0.19(-4.16%)
May 12, 2020 4.919 4.919 4.640 4.674 73,398 -0.19(-3.83%)
May 11, 2020 4.953 4.953 4.665 4.860 118,393 -0.05(-1.03%)
May 08, 2020 4.691 4.961 4.590 4.911 147,302 +0.33(+7.20%)
May 07, 2020 4.589 4.647 4.471 4.581 174,360 +0.11(+2.46%)
May 06, 2020 4.403 4.649 4.395 4.471 173,894 +0.06(+1.34%)
May 05, 2020 4.699 4.733 4.395 4.412 211,017 -0.28(-5.95%)
May 04, 2020 4.725 4.877 4.589 4.691 218,255 -0.04(-0.89%)
May 01, 2020 4.860 4.894 4.564 4.733 180,904 -0.13(-2.61%)
Apr 30, 2020 4.868 4.877 4.623 4.860 165,244 +0.02(+0.35%)
Apr 29, 2020 4.471 4.995 4.412 4.843 485,837 +0.45(+10.19%)
Apr 28, 2020 4.496 4.496 4.319 4.395 157,571 +0.00(+0.00%)
Apr 27, 2020 4.344 4.446 4.243 4.395 314,405 +0.14(+3.38%)
Apr 24, 2020 4.564 4.640 4.234 4.251 272,362 -0.25(-5.45%)
Apr 23, 2020 4.353 4.693 4.327 4.496 624,700 +0.21(+4.93%)
Apr 22, 2020 4.454 4.454 4.180 4.285 221,217 +0.03(+0.60%)
Apr 21, 2020 4.395 4.446 4.230 4.260 194,333 -0.18(-4.00%)
Apr 20, 2020 4.268 4.480 4.268 4.437 655,514 +0.03(+0.77%)
Apr 17, 2020 4.378 4.463 4.285 4.403 395,173 +0.16(+3.78%)
Apr 16, 2020 4.311 4.370 4.057 4.243 394,842 -0.01(-0.20%)
Apr 15, 2020 4.336 4.399 4.074 4.251 487,387 -0.15(-3.45%)
Apr 14, 2020 4.480 4.480 4.319 4.403 320,302 -0.03(-0.76%)
Apr 13, 2020 4.353 4.437 4.234 4.437 258,331 +0.10(+2.34%)
Apr 09, 2020 4.023 4.522 3.998 4.336 688,359 +0.38(+9.62%)
Apr 08, 2020 4.133 4.226 3.939 3.956 354,825 -0.10(-2.50%)
Apr 07, 2020 4.463 4.463 4.057 4.057 294,093 -0.30(-6.98%)
Apr 06, 2020 4.302 4.437 4.141 4.361 235,015 +0.20(+4.88%)
Apr 03, 2020 4.023 4.268 3.888 4.158 186,346 +0.05(+1.23%)
Apr 02, 2020 4.234 4.395 4.082 4.108 512,545 -0.22(-5.08%)
Apr 01, 2020 4.412 4.522 4.141 4.327 857,013 -0.21(-4.66%)
Mar 31, 2020 4.437 4.649 4.353 4.539 250,302 +0.10(+2.29%)
Mar 30, 2020 4.370 4.691 4.327 4.437 282,564 +0.04(+0.96%)
Mar 27, 2020 4.403 4.496 4.194 4.395 188,121 -0.28(-5.97%)
Mar 26, 2020 4.480 4.733 4.376 4.674 261,813 +0.22(+4.93%)
Mar 25, 2020 4.344 4.568 4.167 4.454 305,328 +0.11(+2.53%)
Mar 24, 2020 4.632 4.632 4.311 4.344 329,878 +0.16(+3.84%)
Mar 23, 2020 4.361 4.547 4.065 4.184 228,685 -0.15(-3.51%)
Mar 20, 2020 4.530 4.894 4.226 4.336 399,432 +0.03(+0.79%)
Mar 19, 2020 4.141 4.522 4.057 4.302 194,644 +0.12(+2.83%)
Mar 18, 2020 4.327 4.556 4.015 4.184 357,032 -0.44(-9.51%)
Mar 17, 2020 4.463 4.835 4.319 4.623 253,017 +0.28(+6.42%)
Mar 16, 2020 4.234 4.860 4.234 4.344 304,406 -0.89(-16.96%)
Mar 13, 2020 4.911 5.240 4.801 5.232 589,329 +0.57(+12.14%)
Mar 12, 2020 5.147 5.274 4.649 4.665 700,338 -0.85(-15.47%)
Mar 11, 2020 5.494 5.654 5.409 5.519 487,058 -0.03(-0.61%)
Mar 10, 2020 5.976 6.162 5.511 5.553 604,792 -0.26(-4.51%)
Mar 09, 2020 6.145 6.170 5.747 5.815 621,605 -0.57(-8.99%)
Mar 06, 2020 6.694 6.880 6.314 6.390 577,142 -0.44(-6.44%)
Mar 05, 2020 6.888 7.049 6.770 6.829 471,337 -0.10(-1.46%)
Mar 04, 2020 7.184 7.328 6.812 6.931 985,707 -0.25(-3.53%)
Mar 03, 2020 7.049 7.438 7.032 7.184 1,387,506 +0.17(+2.41%)
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.