Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,283.25 -3.25 (-0.08%) Dow Futures
33,969.00 -12.00 (-0.04%) Nasdaq Futures
13,514.00 -9.25 (-0.07%) Russell 2000 Futures
1,997.80 -3.90 (-0.19%) Crude Oil
90.34 -0.16 (-0.18%) Gold
1,769.70 -1.50 (-0.08%)
Opera Limited (OPRA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 18, 2022 | 4.9400 | 4.9600 | 4.8500 | 4.8900 | 4.8900 | 41,300 |
| Aug 17, 2022 | 4.9800 | 5.0100 | 4.8500 | 4.9900 | 4.9900 | 40,000 |
| Aug 16, 2022 | 4.9700 | 5.0800 | 4.7900 | 4.9800 | 4.9800 | 100,700 |
| Aug 15, 2022 | 5.0900 | 5.1000 | 4.8500 | 4.9500 | 4.9500 | 83,300 |
| Aug 12, 2022 | 5.0900 | 5.1500 | 4.9100 | 5.1000 | 5.1000 | 83,800 |
| Aug 11, 2022 | 5.1000 | 5.2000 | 5.0000 | 5.0600 | 5.0600 | 95,900 |
| Aug 10, 2022 | 5.2300 | 5.2300 | 5.0100 | 5.0900 | 5.0900 | 96,400 |
| Aug 09, 2022 | 5.2900 | 5.2900 | 5.0000 | 5.1600 | 5.1600 | 114,100 |
| Aug 08, 2022 | 5.0700 | 5.2400 | 4.9700 | 5.1800 | 5.1800 | 111,600 |
| Aug 05, 2022 | 4.9000 | 5.1200 | 4.8200 | 5.1000 | 5.1000 | 90,000 |
| Aug 04, 2022 | 5.0100 | 5.1100 | 4.8700 | 4.9900 | 4.9900 | 79,200 |
| Aug 03, 2022 | 5.0700 | 5.2300 | 4.8600 | 5.0500 | 5.0500 | 86,100 |
| Aug 02, 2022 | 4.9900 | 5.2000 | 4.8500 | 5.0700 | 5.0700 | 58,200 |
| Aug 01, 2022 | 5.0400 | 5.0900 | 4.8000 | 5.0000 | 5.0000 | 83,500 |
| Jul 29, 2022 | 5.4200 | 5.5000 | 5.1000 | 5.1200 | 5.1200 | 65,300 |
| Jul 28, 2022 | 4.9400 | 5.5500 | 4.8200 | 5.4300 | 5.4300 | 313,100 |
| Jul 27, 2022 | 4.8400 | 5.0700 | 4.8400 | 4.9100 | 4.9100 | 75,100 |
| Jul 26, 2022 | 5.0400 | 5.0400 | 4.7800 | 4.8400 | 4.8400 | 86,500 |
| Jul 25, 2022 | 5.2000 | 5.2100 | 5.0100 | 5.0400 | 5.0400 | 51,300 |
| Jul 22, 2022 | 5.1900 | 5.2800 | 5.1100 | 5.2600 | 5.2600 | 64,000 |
| Jul 21, 2022 | 5.0800 | 5.2600 | 5.0600 | 5.2000 | 5.2000 | 54,400 |
| Jul 20, 2022 | 4.9400 | 5.3300 | 4.8000 | 5.1300 | 5.1300 | 32,000 |
| Jul 19, 2022 | 4.9900 | 5.2000 | 4.8500 | 5.0300 | 5.0300 | 94,700 |
| Jul 18, 2022 | 4.9700 | 5.0400 | 4.8200 | 4.8200 | 4.8200 | 96,200 |
| Jul 15, 2022 | 4.7900 | 5.0800 | 4.6400 | 4.9200 | 4.9200 | 81,200 |
| Jul 14, 2022 | 4.7300 | 4.8200 | 4.6300 | 4.7500 | 4.7500 | 36,800 |
| Jul 13, 2022 | 4.5800 | 4.8800 | 4.5600 | 4.7900 | 4.7900 | 29,600 |
| Jul 12, 2022 | 4.6800 | 4.7900 | 4.6200 | 4.7100 | 4.7100 | 21,900 |
| Jul 11, 2022 | 4.8000 | 4.8000 | 4.5900 | 4.6100 | 4.6100 | 117,400 |
| Jul 08, 2022 | 4.7700 | 5.0000 | 4.7600 | 4.9100 | 4.9100 | 33,300 |
| Jul 07, 2022 | 4.5300 | 5.0300 | 4.5300 | 4.8300 | 4.8300 | 65,300 |
| Jul 06, 2022 | 4.6200 | 4.7400 | 4.5900 | 4.6100 | 4.6100 | 23,700 |
| Jul 05, 2022 | 4.4100 | 4.9200 | 4.2700 | 4.8000 | 4.8000 | 91,000 |
| Jul 01, 2022 | 4.2800 | 4.6200 | 4.2800 | 4.5500 | 4.5500 | 43,300 |
| Jun 30, 2022 | 4.4300 | 4.5100 | 4.2500 | 4.4100 | 4.4100 | 58,000 |
| Jun 29, 2022 | 4.2400 | 4.4200 | 4.0500 | 4.3600 | 4.3600 | 91,700 |
| Jun 28, 2022 | 4.4300 | 4.4800 | 4.2000 | 4.2600 | 4.2600 | 83,000 |
| Jun 27, 2022 | 4.5700 | 4.6800 | 4.2600 | 4.3500 | 4.3500 | 90,100 |
| Jun 24, 2022 | 4.5400 | 4.7300 | 4.3800 | 4.5400 | 4.5400 | 123,900 |
| Jun 23, 2022 | 4.4400 | 4.5600 | 4.2900 | 4.5000 | 4.5000 | 51,500 |
| Jun 22, 2022 | 4.4300 | 4.6200 | 4.2500 | 4.4900 | 4.4900 | 57,500 |
| Jun 21, 2022 | 4.7000 | 5.0600 | 4.2200 | 4.4100 | 4.4100 | 297,100 |
| Jun 17, 2022 | 4.4300 | 4.5900 | 4.2500 | 4.4700 | 4.4700 | 76,000 |
| Jun 16, 2022 | 4.5600 | 4.6200 | 4.2300 | 4.2300 | 4.2300 | 66,000 |
| Jun 15, 2022 | 4.4700 | 4.6900 | 4.3900 | 4.6100 | 4.6100 | 99,400 |
| Jun 14, 2022 | 4.7200 | 4.7200 | 4.4100 | 4.4700 | 4.4700 | 73,200 |
| Jun 13, 2022 | 4.8100 | 4.9100 | 4.5700 | 4.6000 | 4.6000 | 79,300 |
| Jun 10, 2022 | 5.2000 | 5.2000 | 4.8900 | 4.9400 | 4.9400 | 89,700 |
| Jun 09, 2022 | 5.3000 | 5.3500 | 5.0500 | 5.1400 | 5.1400 | 235,600 |
| Jun 08, 2022 | 5.2500 | 5.6300 | 5.2200 | 5.3500 | 5.3500 | 77,700 |
| Jun 07, 2022 | 5.1800 | 5.5400 | 5.1400 | 5.2900 | 5.2900 | 68,500 |
| Jun 06, 2022 | 5.3800 | 5.4600 | 5.2400 | 5.2700 | 5.2700 | 57,500 |
| Jun 03, 2022 | 5.4200 | 5.4200 | 5.2300 | 5.3000 | 5.3000 | 40,300 |
| Jun 02, 2022 | 5.1900 | 5.6000 | 5.1900 | 5.5000 | 5.5000 | 95,600 |
| Jun 01, 2022 | 5.4000 | 5.4800 | 5.2100 | 5.2100 | 5.2100 | 55,200 |
| May 31, 2022 | 5.1900 | 5.4000 | 5.1500 | 5.3400 | 5.3400 | 51,700 |
| May 27, 2022 | 5.2100 | 5.4300 | 5.1700 | 5.2800 | 5.2800 | 58,200 |
| May 26, 2022 | 5.1900 | 5.3000 | 5.0000 | 5.2400 | 5.2400 | 67,800 |
| May 25, 2022 | 4.9400 | 5.2700 | 4.9400 | 5.2000 | 5.2000 | 79,300 |
| May 24, 2022 | 5.1900 | 5.2000 | 4.9500 | 4.9800 | 4.9800 | 90,900 |
| May 23, 2022 | 5.2900 | 5.4000 | 5.1200 | 5.2800 | 5.2800 | 73,200 |
| May 20, 2022 | 5.5300 | 5.5300 | 5.1600 | 5.2300 | 5.2300 | 70,400 |
| May 19, 2022 | 5.1400 | 5.5400 | 5.1400 | 5.4900 | 5.4900 | 139,800 |
| May 18, 2022 | 5.1600 | 5.2500 | 5.0200 | 5.1900 | 5.1900 | 170,200 |
| May 17, 2022 | 5.1900 | 5.3600 | 5.0500 | 5.3000 | 5.3000 | 172,500 |
| May 16, 2022 | 5.3000 | 5.5000 | 5.0100 | 5.0200 | 5.0200 | 108,400 |
| May 13, 2022 | 5.2500 | 5.4600 | 5.1600 | 5.3400 | 5.3400 | 126,400 |
| May 12, 2022 | 5.2000 | 5.3400 | 4.9500 | 5.1200 | 5.1200 | 162,700 |
| May 11, 2022 | 5.5100 | 5.6600 | 5.0800 | 5.2400 | 5.2400 | 160,300 |
| May 10, 2022 | 5.5500 | 5.6700 | 5.2600 | 5.5500 | 5.5500 | 106,500 |
| May 09, 2022 | 5.5700 | 5.5700 | 5.2200 | 5.3700 | 5.3700 | 115,000 |
| May 06, 2022 | 5.8900 | 5.9000 | 5.5000 | 5.5700 | 5.5700 | 190,000 |
| May 05, 2022 | 6.0600 | 6.0700 | 5.8300 | 5.9600 | 5.9600 | 95,700 |
| May 04, 2022 | 5.9800 | 6.2100 | 5.8000 | 6.2100 | 6.2100 | 150,900 |
| May 03, 2022 | 6.0000 | 6.2900 | 5.9600 | 6.0000 | 6.0000 | 100,100 |
| May 02, 2022 | 5.6600 | 6.1900 | 5.5700 | 6.0800 | 6.0800 | 181,300 |
| Apr 29, 2022 | 6.3500 | 6.3500 | 5.6500 | 5.6600 | 5.6600 | 167,400 |
| Apr 28, 2022 | 5.1600 | 6.5000 | 5.1600 | 6.3300 | 6.3300 | 490,200 |
| Apr 27, 2022 | 5.3200 | 5.3900 | 5.1400 | 5.2000 | 5.2000 | 84,700 |
| Apr 26, 2022 | 5.3500 | 5.3800 | 5.1800 | 5.2100 | 5.2100 | 114,800 |
| Apr 25, 2022 | 5.3700 | 5.5900 | 5.2000 | 5.4300 | 5.4300 | 113,800 |
| Apr 22, 2022 | 5.4100 | 5.7100 | 5.2500 | 5.3700 | 5.3700 | 173,200 |
| Apr 21, 2022 | 5.4800 | 5.4800 | 5.1800 | 5.2900 | 5.2900 | 166,400 |
| Apr 20, 2022 | 5.4200 | 5.4300 | 5.1800 | 5.3000 | 5.3000 | 65,400 |
| Apr 19, 2022 | 5.2800 | 5.5300 | 5.2600 | 5.4900 | 5.4900 | 48,000 |
| Apr 18, 2022 | 5.3700 | 5.4300 | 5.1100 | 5.3600 | 5.3600 | 97,500 |
| Apr 14, 2022 | 5.8600 | 5.8600 | 5.3700 | 5.3900 | 5.3900 | 130,500 |
| Apr 13, 2022 | 5.6200 | 5.9400 | 5.5600 | 5.8600 | 5.8600 | 118,200 |
| Apr 12, 2022 | 5.8000 | 5.9400 | 5.5000 | 5.5500 | 5.5500 | 140,600 |
| Apr 11, 2022 | 5.8000 | 5.8700 | 5.6600 | 5.7400 | 5.7400 | 92,600 |
| Apr 08, 2022 | 5.8600 | 5.8700 | 5.6600 | 5.7300 | 5.7300 | 60,500 |
| Apr 07, 2022 | 6.0000 | 6.0900 | 5.6600 | 5.7200 | 5.7200 | 106,200 |
| Apr 06, 2022 | 5.9400 | 6.0500 | 5.8000 | 5.9800 | 5.9800 | 98,400 |
| Apr 05, 2022 | 6.1900 | 6.2000 | 5.9500 | 6.0000 | 6.0000 | 64,400 |
| Apr 04, 2022 | 6.1000 | 6.4000 | 5.9500 | 6.2900 | 6.2900 | 89,600 |
| Apr 01, 2022 | 6.0100 | 6.1300 | 5.9200 | 6.0500 | 6.0500 | 39,600 |
| Mar 31, 2022 | 5.9300 | 6.0300 | 5.8400 | 5.9100 | 5.9100 | 57,000 |
| Mar 30, 2022 | 6.1900 | 6.2900 | 5.9300 | 6.0200 | 6.0200 | 66,500 |
| Mar 29, 2022 | 6.0700 | 6.3400 | 6.0600 | 6.2400 | 6.2400 | 106,800 |
| Mar 28, 2022 | 5.8700 | 6.0700 | 5.8700 | 5.9600 | 5.9600 | 49,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
