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 (%)
Feb 28, 2022 5.274 5.439 5.130 5.223 191,217 -0.12(-2.22%)
Feb 25, 2022 5.612 5.629 5.342 5.342 101,311 -0.24(-4.24%)
Feb 24, 2022 5.071 5.621 5.037 5.578 165,044 +0.25(+4.76%)
Feb 23, 2022 5.316 5.570 5.282 5.325 80,885 +0.11(+2.11%)
Feb 22, 2022 5.375 5.646 5.181 5.215 291,582 -0.41(-7.36%)
Feb 18, 2022 5.629 0 +0.08(+1.52%)
Feb 17, 2022 5.959 6.398 5.498 5.545 277,200 -0.82(-12.88%)
Feb 16, 2022 6.221 6.373 5.976 6.364 171,513 +0.18(+2.87%)
Feb 15, 2022 5.798 6.254 5.692 6.187 94,415 +0.50(+8.77%)
Feb 14, 2022 5.756 5.984 5.528 5.688 123,303 -0.10(-1.75%)
Feb 11, 2022 5.883 6.085 5.739 5.790 95,375 -0.12(-2.00%)
Feb 10, 2022 5.925 6.105 5.823 5.908 107,580 -0.17(-2.78%)
Feb 09, 2022 5.773 6.077 5.621 6.077 203,494 +0.37(+6.52%)
Feb 08, 2022 5.621 5.772 5.502 5.705 168,884 +0.09(+1.66%)
Feb 07, 2022 5.925 5.929 5.561 5.612 117,811 -0.16(-2.78%)
Feb 04, 2022 5.663 5.832 5.561 5.773 96,057 +0.13(+2.25%)
Feb 03, 2022 5.790 5.598 5.646 89,302 -0.32(-5.38%)
Feb 02, 2022 6.077 6.153 5.663 5.967 267,734 +0.02(+0.28%)
Feb 01, 2022 5.561 6.339 5.494 5.950 523,373 +0.48(+8.81%)
Jan 31, 2022 5.392 5.468 58,053 +0.14(+2.70%)
Jan 28, 2022 5.240 5.392 5.156 5.325 53,773 +0.04(+0.80%)
Jan 27, 2022 5.291 5.570 5.240 5.282 158,636 +0.02(+0.32%)
Jan 26, 2022 5.536 5.663 5.198 5.266 159,019 -0.20(-3.71%)
Jan 25, 2022 5.384 5.604 5.346 5.468 156,958 -0.05(-0.92%)
Jan 24, 2022 5.375 5.519 4.919 5.519 135,933 +0.12(+2.19%)
Jan 21, 2022 5.908 5.971 5.401 5.401 176,796 -0.41(-7.12%)
Jan 20, 2022 5.798 6.111 5.485 5.815 354,339 +0.46(+8.52%)
Jan 19, 2022 4.868 5.578 4.868 5.359 506,922 +0.50(+10.26%)
Jan 18, 2022 5.688 5.705 4.619 4.860 983,725 -0.79(-14.05%)
Jan 14, 2022 5.654 0 -0.27(-4.56%)
Jan 13, 2022 6.009 6.085 5.925 5.925 100,968 -0.14(-2.23%)
Jan 12, 2022 6.212 6.246 5.993 6.060 60,636 -0.08(-1.24%)
Jan 11, 2022 5.629 6.162 5.621 6.136 100,272 +0.52(+9.34%)
Jan 10, 2022 5.798 5.899 5.494 5.612 115,693 -0.13(-2.21%)
Jan 07, 2022 5.992 6.001 5.595 5.739 137,966 -0.19(-3.28%)
Jan 06, 2022 6.102 6.203 5.849 5.933 72,162 -0.10(-1.68%)
Jan 05, 2022 6.221 6.516 5.992 6.035 168,941 -0.30(-4.67%)
Jan 04, 2022 6.483 6.584 6.170 6.331 80,332 -0.09(-1.45%)
Jan 03, 2022 6.102 6.601 6.102 6.424 112,943 +0.46(+7.65%)
Dec 31, 2021 6.229 6.229 5.967 5.967 91,405 -0.12(-1.94%)
Dec 30, 2021 5.764 6.407 5.747 6.085 178,488 +0.34(+5.88%)
Dec 29, 2021 5.866 5.959 5.705 5.747 80,501 -0.12(-2.02%)
Dec 28, 2021 6.069 6.069 5.840 5.866 77,102 -0.21(-3.48%)
Dec 27, 2021 6.060 6.183 5.901 6.077 88,264 +0.00(+0.00%)
Dec 23, 2021 6.009 6.128 5.866 6.077 70,564 +0.07(+1.13%)
Dec 22, 2021 5.874 6.085 5.790 6.009 68,412 +0.14(+2.30%)
Dec 21, 2021 5.688 5.925 5.646 5.874 55,925 +0.24(+4.20%)
Dec 20, 2021 5.976 5.976 5.561 5.637 126,346 -0.19(-3.33%)
Dec 17, 2021 5.705 5.984 5.604 5.832 50,463 +0.08(+1.32%)
Dec 16, 2021 5.967 6.153 5.705 5.756 53,721 -0.15(-2.58%)
Dec 15, 2021 5.815 6.025 5.595 5.908 299,610 +0.08(+1.45%)
Dec 14, 2021 6.043 6.077 5.764 5.823 98,757 -0.19(-3.23%)
Dec 13, 2021 6.085 6.500 5.891 6.018 140,790 -0.10(-1.66%)
Dec 10, 2021 6.407 6.457 6.085 6.119 103,613 -0.28(-4.36%)
Dec 09, 2021 6.424 6.542 6.297 6.398 113,226 -0.11(-1.69%)
Dec 08, 2021 6.500 6.618 6.331 6.508 110,491 +0.06(+0.92%)
Dec 07, 2021 6.119 6.491 6.119 6.449 105,036 +0.33(+5.39%)
Dec 06, 2021 6.111 6.136 5.749 6.119 113,717 +0.14(+2.40%)
Dec 03, 2021 6.639 6.639 5.916 5.976 189,380 -0.47(-7.34%)
Dec 02, 2021 6.500 6.677 6.424 6.449 39,285 -0.05(-0.78%)
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.