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 30, 2011 1.630 1.770 1.630 1.690 63,760 +0.06(+3.68%)
Dec 29, 2011 1.650 1.680 1.610 1.630 39,350 -0.06(-3.55%)
Dec 28, 2011 1.670 1.700 1.650 1.690 11,600 +0.04(+2.42%)
Dec 27, 2011 1.630 1.690 1.620 1.650 28,122 +0.05(+3.12%)
Dec 23, 2011 1.670 1.710 1.600 1.600 43,285 -0.05(-3.03%)
Dec 21, 2011 1.709 1.710 1.650 1.650 10,677 +0.00(+0.00%)
Dec 20, 2011 1.780 1.800 1.650 1.650 69,257 -0.12(-6.78%)
Dec 19, 2011 1.800 1.830 1.750 1.770 21,061 -0.03(-1.67%)
Dec 16, 2011 1.780 1.839 1.750 1.800 21,300 +0.02(+1.12%)
Dec 15, 2011 1.850 1.850 1.730 1.780 27,892 +0.01(+0.56%)
Dec 14, 2011 1.890 1.890 1.750 1.770 14,200 -0.10(-5.35%)
Dec 13, 2011 1.970 2.050 1.839 1.870 43,931 -0.12(-6.03%)
Dec 12, 2011 1.990 2.000 1.943 1.990 16,759 +0.04(+2.05%)
Dec 09, 2011 1.750 2.000 1.590 1.950 56,229 +0.23(+13.37%)
Dec 08, 2011 1.680 1.750 1.680 1.720 12,646 +0.01(+0.58%)
Dec 07, 2011 1.707 1.710 1.680 1.710 12,423 +0.00(+0.00%)
Dec 06, 2011 1.640 1.720 1.611 1.710 26,192 +0.10(+6.21%)
Dec 05, 2011 1.720 1.720 1.550 1.610 19,696 +0.04(+2.55%)
Dec 02, 2011 1.700 1.710 1.530 1.570 36,066 -0.11(-6.55%)
Dec 01, 2011 1.700 1.740 1.460 1.680 72,815 +0.02(+1.20%)
Nov 30, 2011 1.720 1.750 1.650 1.660 36,115 -0.03(-1.78%)
Nov 29, 2011 1.748 1.790 1.650 1.690 48,400 +0.02(+1.20%)
Nov 28, 2011 1.762 1.830 1.580 1.670 46,531 -0.10(-5.65%)
Nov 25, 2011 1.760 1.845 1.750 1.770 5,040 +0.03(+1.72%)
Nov 23, 2011 1.736 1.810 1.736 1.740 12,323 -0.13(-6.95%)
Nov 22, 2011 1.740 1.901 1.740 1.870 26,105 +0.07(+3.89%)
Nov 21, 2011 1.850 1.900 1.720 1.800 41,602 -0.10(-5.26%)
Nov 18, 2011 1.900 1.940 1.860 1.900 12,255 +0.03(+1.60%)
Nov 17, 2011 1.890 1.999 1.860 1.870 4,926 -0.08(-4.10%)
Nov 16, 2011 1.840 2.110 1.840 1.950 83,355 -0.05(-2.50%)
Nov 15, 2011 1.970 2.050 1.850 2.000 30,985 +0.06(+3.09%)
Nov 14, 2011 1.945 1.990 1.820 1.940 32,720 -0.05(-2.51%)
Nov 11, 2011 2.020 2.075 1.870 1.990 16,670 +0.00(+0.01%)
Nov 10, 2011 2.040 2.070 1.880 1.990 33,280 +0.04(+2.05%)
Nov 09, 2011 1.850 2.020 1.850 1.950 6,660 -0.09(-4.41%)
Nov 08, 2011 1.900 2.040 1.897 2.040 21,186 +0.11(+5.70%)
Nov 07, 2011 1.930 1.960 1.930 1.930 8,933 +0.00(+0.00%)
Nov 04, 2011 1.910 1.980 1.903 1.930 6,021 -0.02(-1.03%)
Nov 03, 2011 1.960 1.970 1.940 1.950 15,745 +0.00(+0.00%)
Nov 02, 2011 1.980 2.000 1.930 1.950 46,042 -0.04(-2.01%)
Nov 01, 2011 1.957 1.990 1.900 1.990 14,661 +0.09(+4.74%)
Oct 31, 2011 1.980 1.990 1.900 1.900 19,858 -0.03(-1.30%)
Oct 28, 2011 1.957 1.957 1.850 1.925 17,166 +0.08(+4.62%)
Oct 27, 2011 1.980 2.050 1.840 1.840 56,387 -0.09(-4.66%)
Oct 26, 2011 1.900 1.980 1.900 1.930 9,085 -0.00(-0.04%)
Oct 25, 2011 2.000 2.000 1.931 1.931 14,237 -0.05(-2.48%)
Oct 24, 2011 1.950 1.998 1.920 1.980 28,288 +0.03(+1.54%)
Oct 21, 2011 1.910 2.000 1.910 1.950 6,990 -0.01(-0.51%)
Oct 20, 2011 2.000 2.040 1.900 1.960 26,354 -0.04(-2.00%)
Oct 19, 2011 1.964 2.010 1.880 2.000 16,146 +0.05(+2.56%)
Oct 18, 2011 1.980 2.020 1.890 1.950 26,945 -0.04(-2.01%)
Oct 17, 2011 1.940 2.010 1.840 1.990 42,114 -0.02(-1.00%)
Oct 14, 2011 2.180 2.250 1.950 2.010 75,418 -0.08(-3.83%)
Oct 13, 2011 1.990 2.150 1.820 2.090 82,560 +0.20(+10.58%)
Oct 12, 2011 1.800 1.950 1.800 1.890 93,237 +0.14(+8.00%)
Oct 11, 2011 1.750 1.780 1.630 1.750 58,167 +0.13(+8.22%)
Oct 10, 2011 1.500 1.640 1.480 1.617 20,899 +0.08(+5.01%)
Oct 07, 2011 1.720 1.720 1.490 1.540 54,254 +0.01(+0.65%)
Oct 06, 2011 1.550 1.600 1.510 1.530 93,374 +0.00(+0.00%)
Oct 05, 2011 1.530 1.600 1.526 1.530 98,069 +0.00(+0.07%)
Oct 04, 2011 1.510 1.529 1.370 1.529 104,032 -0.06(-3.84%)
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.