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

Edap Tms Sa ADR (NQ: EDAP )

7.140 -0.200 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 6.030 6.060 5.750 5.868 27,529 -0.18(-3.01%)
Dec 28, 2006 6.200 6.220 6.020 6.050 13,820 -0.14(-2.26%)
Dec 27, 2006 6.180 6.240 6.070 6.190 8,658 +0.20(+3.39%)
Dec 26, 2006 6.290 6.290 5.850 5.987 25,257 -0.25(-4.08%)
Dec 22, 2006 6.400 6.400 6.176 6.242 13,350 -0.13(-2.02%)
Dec 21, 2006 6.710 6.800 6.170 6.370 41,625 -0.18(-2.75%)
Dec 20, 2006 6.100 6.890 6.060 6.550 78,447 +0.47(+7.73%)
Dec 19, 2006 6.020 6.120 5.980 6.080 34,696 +0.05(+0.83%)
Dec 18, 2006 5.510 6.130 5.490 6.030 25,744 +0.53(+9.64%)
Dec 15, 2006 5.420 5.510 5.350 5.500 12,150 +0.13(+2.42%)
Dec 14, 2006 5.761 5.761 5.330 5.370 32,466 -0.01(-0.19%)
Dec 13, 2006 5.350 5.610 5.350 5.380 40,420 +0.01(+0.19%)
Dec 12, 2006 5.750 5.750 5.330 5.370 31,619 -0.38(-6.61%)
Dec 11, 2006 6.000 6.010 5.750 5.750 27,783 -0.25(-4.17%)
Dec 08, 2006 5.980 6.050 5.850 6.000 41,600 -0.03(-0.50%)
Dec 07, 2006 6.000 6.050 5.810 6.030 30,619 -0.06(-0.99%)
Dec 06, 2006 6.100 6.100 6.000 6.090 12,863 +0.03(+0.50%)
Dec 05, 2006 5.920 6.060 5.920 6.060 14,252 -0.08(-1.30%)
Dec 04, 2006 5.750 6.140 5.750 6.140 26,356 +0.08(+1.32%)
Dec 01, 2006 5.950 6.110 5.750 6.060 22,221 +0.26(+4.48%)
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%)
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.