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

Edap Tms Sa ADR (NQ: EDAP )

7.100 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 6.000 6.040 5.770 5.800 24,500 -0.28(-4.61%)
Nov 29, 2006 6.100 6.100 6.050 6.080 2,200 -0.02(-0.33%)
Nov 28, 2006 6.120 6.200 6.100 6.100 20,650 -0.18(-2.87%)
Nov 27, 2006 6.300 6.470 6.240 6.280 6,220 -0.09(-1.41%)
Nov 24, 2006 6.500 6.500 6.370 6.370 7,450 +0.11(+1.76%)
Nov 22, 2006 6.232 6.260 6.000 6.260 13,500 -0.00(-0.08%)
Nov 21, 2006 6.200 6.315 6.200 6.265 33,173 +0.06(+1.05%)
Nov 20, 2006 6.300 6.350 6.200 6.200 23,429 -0.06(-0.96%)
Nov 17, 2006 6.220 6.357 6.200 6.260 33,003 -0.08(-1.24%)
Nov 16, 2006 6.220 6.390 6.200 6.338 21,651 +0.01(+0.13%)
Nov 15, 2006 6.000 6.950 6.000 6.330 33,088 +0.23(+3.77%)
Nov 14, 2006 5.490 6.200 5.120 6.100 76,786 +0.50(+8.93%)
Nov 13, 2006 6.250 6.270 5.540 5.600 89,150 -0.50(-8.20%)
Nov 10, 2006 6.750 6.790 5.680 6.100 82,579 -0.66(-9.76%)
Nov 09, 2006 6.850 7.000 6.760 6.760 27,889 -0.14(-2.03%)
Nov 08, 2006 6.800 7.240 6.750 6.900 49,115 -0.05(-0.72%)
Nov 07, 2006 7.000 7.090 6.927 6.950 20,544 -0.08(-1.14%)
Nov 06, 2006 7.204 7.370 6.950 7.030 14,900 -0.22(-3.03%)
Nov 03, 2006 7.170 7.350 7.140 7.250 7,932 +0.01(+0.14%)
Nov 02, 2006 7.550 7.550 7.160 7.240 17,379 -0.13(-1.76%)
Nov 01, 2006 7.390 7.520 7.310 7.370 10,241 -0.20(-2.64%)
Oct 31, 2006 7.200 7.590 7.200 7.570 16,773 +0.22(+2.99%)
Oct 30, 2006 7.340 7.500 7.200 7.350 15,564 -0.05(-0.68%)
Oct 27, 2006 7.160 7.480 7.160 7.400 30,343 +0.23(+3.21%)
Oct 26, 2006 7.300 7.420 7.000 7.170 24,623 -0.26(-3.50%)
Oct 25, 2006 7.260 7.480 7.260 7.430 2,601 +0.04(+0.54%)
Oct 24, 2006 7.340 7.700 7.250 7.390 28,635 -0.08(-1.07%)
Oct 23, 2006 7.780 7.780 7.110 7.470 67,688 -0.39(-4.96%)
Oct 20, 2006 7.750 8.000 7.510 7.860 78,196 -0.27(-3.32%)
Oct 19, 2006 8.100 8.130 8.019 8.130 30,392 -0.03(-0.37%)
Oct 18, 2006 7.910 8.200 7.910 8.160 33,400 +0.01(+0.12%)
Oct 17, 2006 7.860 8.150 7.850 8.150 9,525 +0.05(+0.62%)
Oct 16, 2006 8.047 8.100 7.940 8.100 66,925 +0.00(+0.00%)
Oct 13, 2006 8.060 8.140 8.000 8.100 39,250 +0.01(+0.12%)
Oct 12, 2006 8.020 8.100 8.000 8.090 80,040 +0.09(+1.12%)
Oct 11, 2006 8.600 8.600 7.984 8.000 33,152 -0.39(-4.65%)
Oct 10, 2006 8.590 8.590 8.350 8.390 32,613 -0.09(-1.06%)
Oct 09, 2006 8.010 8.548 8.010 8.480 93,229 +0.38(+4.69%)
Oct 06, 2006 7.780 8.150 7.720 8.100 79,196 +0.39(+5.06%)
Oct 05, 2006 7.940 7.940 7.500 7.710 47,198 +0.06(+0.78%)
Oct 04, 2006 7.720 7.800 7.340 7.650 49,787 +0.14(+1.86%)
Oct 03, 2006 7.960 7.960 7.401 7.510 65,093 -0.27(-3.47%)
Oct 02, 2006 8.470 8.470 7.610 7.780 40,568 +0.04(+0.52%)
Sep 29, 2006 7.166 7.900 7.166 7.740 45,098 +0.25(+3.34%)
Sep 28, 2006 7.490 7.490 7.270 7.490 27,854 +0.43(+6.09%)
Sep 27, 2006 7.230 7.230 6.990 7.060 33,832 -0.26(-3.55%)
Sep 26, 2006 6.850 7.360 6.850 7.320 58,757 +0.41(+5.93%)
Sep 25, 2006 7.080 7.080 6.820 6.910 29,519 -0.34(-4.69%)
Sep 22, 2006 6.880 7.430 6.880 7.250 23,775 +0.32(+4.62%)
Sep 21, 2006 6.900 7.030 6.850 6.930 85,432 -0.07(-1.00%)
Sep 20, 2006 6.802 7.059 6.760 7.000 62,851 +0.12(+1.74%)
Sep 19, 2006 6.760 7.130 6.750 6.880 42,317 +0.07(+1.03%)
Sep 18, 2006 7.090 7.160 6.810 6.810 21,615 -0.34(-4.78%)
Sep 15, 2006 7.300 7.300 7.030 7.152 25,500 -0.13(-1.77%)
Sep 14, 2006 7.249 7.350 7.150 7.280 17,180 +0.01(+0.18%)
Sep 13, 2006 7.300 7.410 7.210 7.267 27,738 -0.04(-0.59%)
Sep 12, 2006 7.120 7.360 6.510 7.310 56,188 +0.19(+2.67%)
Sep 11, 2006 7.080 7.170 6.860 7.120 34,927 -0.08(-1.11%)
Sep 08, 2006 7.250 7.390 7.180 7.200 68,181 +0.05(+0.70%)
Sep 07, 2006 7.070 7.150 6.940 7.150 72,100 -0.01(-0.14%)
Sep 06, 2006 7.210 7.410 6.500 7.160 100,739 +0.01(+0.14%)
Sep 05, 2006 7.350 7.350 7.150 7.150 30,528 -0.21(-2.85%)
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.