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

Edap Tms Sa ADR (NQ: EDAP )

7.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2010 4.320 4.440 4.070 4.100 383,007 -0.23(-5.31%)
Nov 29, 2010 4.650 4.650 4.300 4.330 280,623 -0.22(-4.84%)
Nov 26, 2010 4.570 4.630 4.220 4.550 268,843 -0.01(-0.22%)
Nov 24, 2010 4.740 4.560 4.560 4.560 302,847 -0.02(-0.44%)
Nov 23, 2010 4.600 4.650 4.410 4.580 295,572 -0.02(-0.43%)
Nov 22, 2010 4.500 4.810 4.250 4.600 664,983 +0.33(+7.73%)
Nov 19, 2010 4.200 4.300 3.910 4.270 423,038 +0.16(+3.89%)
Nov 18, 2010 4.410 4.450 3.950 4.110 714,333 -0.26(-5.95%)
Nov 17, 2010 4.350 4.550 3.750 4.370 1,750,084 +0.27(+6.59%)
Nov 16, 2010 3.730 4.440 3.730 4.100 2,179,499 +0.51(+14.21%)
Nov 15, 2010 3.500 3.600 3.300 3.590 986,265 +0.32(+9.79%)
Nov 12, 2010 3.090 3.710 3.050 3.270 1,617,496 +0.28(+9.36%)
Nov 11, 2010 2.780 3.100 2.780 2.990 128,894 +0.11(+3.82%)
Nov 10, 2010 3.200 3.320 2.750 2.880 368,219 -0.09(-3.03%)
Nov 09, 2010 2.550 3.190 2.550 2.970 291,088 +0.48(+19.28%)
Nov 08, 2010 2.500 2.510 2.450 2.490 65,139 +0.05(+2.05%)
Nov 05, 2010 2.440 2.500 2.400 2.440 18,405 -0.04(-1.62%)
Nov 04, 2010 2.450 2.500 2.290 2.480 54,988 +0.03(+1.23%)
Nov 03, 2010 2.440 2.600 2.440 2.450 25,184 -0.02(-0.81%)
Nov 02, 2010 2.520 2.660 2.450 2.470 88,468 -0.02(-0.80%)
Nov 01, 2010 2.400 2.571 2.400 2.490 47,056 +0.10(+4.18%)
Oct 29, 2010 2.170 2.390 2.170 2.390 79,453 +0.22(+10.14%)
Oct 28, 2010 2.230 2.290 2.160 2.170 43,742 -0.11(-4.82%)
Oct 27, 2010 2.220 2.340 2.130 2.280 30,555 +0.11(+5.07%)
Oct 25, 2010 2.230 2.230 2.110 2.170 14,627 -0.05(-2.25%)
Oct 22, 2010 2.110 2.300 2.110 2.220 6,970 +0.10(+4.72%)
Oct 21, 2010 2.110 2.160 2.100 2.120 8,814 +0.01(+0.47%)
Oct 20, 2010 2.140 2.160 2.060 2.110 13,950 -0.05(-2.31%)
Oct 19, 2010 2.150 2.180 2.090 2.160 25,786 +0.01(+0.47%)
Oct 18, 2010 2.150 2.190 2.140 2.150 35,014 -0.06(-2.71%)
Oct 15, 2010 2.220 2.220 2.150 2.210 12,150 +0.04(+1.84%)
Oct 14, 2010 2.200 2.222 2.160 2.170 6,320 -0.01(-0.46%)
Oct 13, 2010 2.210 2.210 2.180 2.180 5,200 -0.02(-0.91%)
Oct 12, 2010 2.160 2.210 2.160 2.200 12,450 +0.03(+1.38%)
Oct 11, 2010 2.280 2.310 2.170 2.170 38,497 -0.13(-5.65%)
Oct 08, 2010 2.350 2.390 2.280 2.300 30,351 -0.08(-3.36%)
Oct 07, 2010 2.400 2.400 2.340 2.380 18,451 +0.04(+1.71%)
Oct 06, 2010 2.310 2.400 2.310 2.340 12,900 +0.04(+1.74%)
Oct 05, 2010 2.310 2.399 2.290 2.300 22,503 -0.03(-1.29%)
Oct 04, 2010 2.370 2.400 2.310 2.330 12,975 -0.13(-5.28%)
Oct 01, 2010 2.410 2.460 2.400 2.460 5,700 +0.05(+2.07%)
Sep 30, 2010 2.350 2.490 2.350 2.410 9,200 +0.09(+3.87%)
Sep 29, 2010 2.355 2.390 2.320 2.320 8,850 -0.01(-0.42%)
Sep 28, 2010 2.340 2.350 2.330 2.330 3,800 -0.01(-0.43%)
Sep 27, 2010 2.340 2.370 2.300 2.340 2,970 -0.00(-0.04%)
Sep 24, 2010 2.352 2.352 2.300 2.341 24,326 +0.00(+0.04%)
Sep 23, 2010 2.370 2.428 2.340 2.340 4,000 -0.08(-3.31%)
Sep 22, 2010 2.380 2.459 2.360 2.420 10,724 +0.11(+4.76%)
Sep 21, 2010 2.320 2.380 2.300 2.310 21,877 -0.01(-0.43%)
Sep 20, 2010 2.390 2.420 2.320 2.320 19,575 -0.01(-0.43%)
Sep 17, 2010 2.320 2.439 2.300 2.330 3,908 -0.09(-3.64%)
Sep 15, 2010 2.530 2.530 2.360 2.418 18,591 -0.09(-3.67%)
Sep 14, 2010 2.470 2.540 2.390 2.510 44,283 +0.04(+1.62%)
Sep 13, 2010 2.430 2.570 2.430 2.470 75,750 +0.09(+3.69%)
Sep 10, 2010 2.350 2.430 2.260 2.382 82,500 +0.00(+0.08%)
Sep 09, 2010 2.430 2.640 2.300 2.380 141,253 -0.08(-3.25%)
Sep 08, 2010 2.340 3.450 2.340 2.460 1,458,494 +0.23(+10.31%)
Sep 07, 2010 2.260 2.350 2.230 2.230 26,419 -0.01(-0.44%)
Sep 03, 2010 2.150 2.240 2.140 2.240 17,010 +0.06(+2.75%)
Sep 02, 2010 2.340 2.340 2.000 2.180 35,320 -0.12(-5.22%)
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.