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, 2007 7.980 7.980 7.700 7.830 19,383 +0.03(+0.38%)
Jan 30, 2007 7.300 7.810 7.200 7.800 16,109 +0.57(+7.88%)
Jan 29, 2007 6.980 7.280 6.900 7.230 19,954 +0.25(+3.58%)
Jan 26, 2007 7.570 7.630 6.960 6.980 33,222 -0.39(-5.29%)
Jan 25, 2007 8.510 8.510 6.750 7.370 64,335 -1.06(-12.57%)
Jan 24, 2007 9.320 9.380 8.430 8.430 75,250 -0.89(-9.55%)
Jan 23, 2007 8.250 9.400 7.600 9.320 69,560 +1.11(+13.52%)
Jan 22, 2007 8.000 8.250 7.760 8.210 27,318 +0.21(+2.63%)
Jan 19, 2007 7.230 8.000 7.225 8.000 31,365 +0.79(+10.96%)
Jan 18, 2007 6.950 7.310 6.920 7.210 10,410 +0.25(+3.59%)
Jan 17, 2007 7.000 7.000 6.800 6.960 20,475 -0.01(-0.14%)
Jan 16, 2007 6.944 6.970 6.900 6.970 13,425 +0.02(+0.29%)
Jan 12, 2007 6.800 6.970 6.710 6.950 4,345 +0.15(+2.21%)
Jan 11, 2007 6.700 6.800 6.650 6.800 36,883 +0.10(+1.49%)
Jan 10, 2007 6.700 6.700 6.670 6.700 10,575 +0.00(+0.00%)
Jan 09, 2007 6.740 6.790 6.600 6.700 17,496 +0.12(+1.90%)
Jan 08, 2007 6.179 6.680 6.179 6.575 52,851 +0.42(+6.91%)
Jan 05, 2007 6.050 6.160 6.050 6.150 2,855 +0.15(+2.50%)
Jan 04, 2007 5.732 6.000 5.621 6.000 16,330 +0.24(+4.17%)
Jan 03, 2007 6.250 6.480 5.750 5.760 11,686 -0.11(-1.84%)
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%)
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.