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

Edap Tms Sa ADR (NQ: EDAP )

7.280 -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 2.560 2.640 2.400 2.580 284,209 -0.08(-3.01%)
Jan 30, 2013 2.820 2.820 2.570 2.660 126,498 -0.16(-5.67%)
Jan 29, 2013 2.750 2.820 2.670 2.820 59,506 +0.07(+2.61%)
Jan 28, 2013 2.650 2.758 2.610 2.748 58,800 +0.07(+2.54%)
Jan 25, 2013 2.720 2.850 2.670 2.680 122,076 -0.11(-3.94%)
Jan 24, 2013 2.810 2.810 2.700 2.790 73,164 -0.03(-1.06%)
Jan 23, 2013 2.900 2.920 2.770 2.820 173,532 +0.00(+0.00%)
Jan 22, 2013 2.700 3.050 2.700 2.820 473,810 +0.12(+4.44%)
Jan 18, 2013 2.590 2.830 2.590 2.700 86,612 +0.15(+5.88%)
Jan 17, 2013 2.700 2.750 2.550 2.550 60,295 -0.14(-5.20%)
Jan 16, 2013 2.710 2.720 2.620 2.690 77,980 +0.00(+0.00%)
Jan 15, 2013 2.820 2.850 2.630 2.690 122,951 -0.15(-5.28%)
Jan 14, 2013 2.810 2.900 2.750 2.840 152,999 +0.07(+2.53%)
Jan 11, 2013 2.700 2.940 2.650 2.770 629,324 +0.08(+2.97%)
Jan 10, 2013 2.370 2.720 2.360 2.690 205,693 +0.28(+11.62%)
Jan 09, 2013 2.530 2.530 2.250 2.410 172,559 -0.09(-3.60%)
Jan 08, 2013 2.680 2.680 2.460 2.500 126,287 -0.09(-3.47%)
Jan 07, 2013 2.500 2.750 2.500 2.590 265,700 -0.02(-0.77%)
Jan 04, 2013 2.400 2.740 2.360 2.610 503,834 +0.25(+10.59%)
Jan 03, 2013 2.130 2.400 2.100 2.360 649,556 +0.26(+12.38%)
Jan 02, 2013 2.010 2.130 2.000 2.100 117,656 +0.10(+5.00%)
Dec 31, 2012 2.050 2.120 1.940 2.000 64,013 -0.02(-0.99%)
Dec 28, 2012 2.120 2.171 1.910 2.020 125,938 -0.08(-3.81%)
Dec 27, 2012 2.340 2.340 2.000 2.100 153,751 -0.13(-5.83%)
Dec 26, 2012 2.240 2.350 2.140 2.230 244,122 +0.08(+3.72%)
Dec 24, 2012 1.990 2.290 1.950 2.150 268,576 +0.19(+9.69%)
Dec 21, 2012 2.000 2.010 1.900 1.960 67,090 -0.03(-1.51%)
Dec 20, 2012 2.000 2.142 1.900 1.990 374,745 -0.01(-0.50%)
Dec 19, 2012 1.600 2.080 1.600 2.000 840,401 +0.41(+25.79%)
Dec 18, 2012 1.550 1.590 1.550 1.590 56,312 +0.02(+1.27%)
Dec 17, 2012 1.500 1.570 1.490 1.570 73,287 +0.04(+2.62%)
Dec 14, 2012 1.470 1.530 1.450 1.530 45,250 +0.06(+4.07%)
Dec 13, 2012 1.510 1.580 1.440 1.470 79,580 -0.07(-4.55%)
Dec 12, 2012 1.530 1.640 1.450 1.540 123,950 -0.01(-0.65%)
Dec 11, 2012 1.540 1.550 1.500 1.550 13,012 +0.06(+4.03%)
Dec 10, 2012 1.490 1.500 1.430 1.490 22,320 -0.02(-1.32%)
Dec 07, 2012 1.550 1.560 1.500 1.510 27,994 -0.07(-4.42%)
Dec 06, 2012 1.570 1.600 1.480 1.580 21,006 +0.03(+1.93%)
Dec 05, 2012 1.610 1.680 1.520 1.550 127,080 -0.11(-6.63%)
Dec 04, 2012 1.638 1.690 1.600 1.660 40,295 +0.02(+1.22%)
Nov 30, 2012 1.640 1.650 1.640 1.640 5,732 +0.00(+0.00%)
Nov 29, 2012 1.680 1.700 1.640 1.640 27,140 -0.01(-0.61%)
Nov 28, 2012 1.700 1.700 1.650 1.650 22,546 +0.01(+0.61%)
Nov 27, 2012 1.650 1.700 1.640 1.640 26,400 -0.02(-1.20%)
Nov 26, 2012 1.700 1.730 1.650 1.660 46,500 -0.02(-1.19%)
Nov 23, 2012 1.720 1.720 1.670 1.680 9,174 -0.02(-1.18%)
Nov 21, 2012 1.720 1.750 1.690 1.700 57,412 -0.03(-1.73%)
Nov 20, 2012 1.780 1.780 1.710 1.730 31,871 -0.00(-0.16%)
Nov 19, 2012 1.750 1.800 1.720 1.733 48,485 +0.01(+0.74%)
Nov 16, 2012 1.730 1.870 1.680 1.720 47,255 -0.05(-2.82%)
Nov 15, 2012 1.720 1.770 1.670 1.770 13,962 +0.00(+0.12%)
Nov 14, 2012 1.790 1.790 1.670 1.768 46,323 -0.01(-0.69%)
Nov 13, 2012 1.790 1.850 1.740 1.780 6,200 +0.01(+0.56%)
Nov 12, 2012 1.830 1.830 1.730 1.770 20,972 -0.07(-3.80%)
Nov 09, 2012 1.800 1.840 1.750 1.840 32,986 +0.02(+1.10%)
Nov 08, 2012 1.770 1.860 1.770 1.820 11,981 +0.02(+1.11%)
Nov 07, 2012 1.730 1.840 1.730 1.800 7,825 +0.00(+0.00%)
Nov 06, 2012 1.720 1.820 1.720 1.800 15,914 +0.07(+3.92%)
Nov 05, 2012 1.750 1.750 1.732 1.732 519 -0.03(-1.59%)
Nov 02, 2012 1.720 1.760 1.720 1.760 5,897 +0.04(+2.33%)
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.