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 (%)
Oct 31, 2012 1.790 1.805 1.670 1.780 25,794 -0.02(-1.11%)
Oct 26, 2012 1.800 1.800 1.800 1.800 6,700 -0.03(-1.64%)
Oct 25, 2012 1.780 1.840 1.761 1.830 12,594 +0.09(+5.00%)
Oct 24, 2012 1.750 1.750 1.720 1.743 5,305 +0.02(+1.33%)
Oct 23, 2012 1.780 1.800 1.720 1.720 6,421 -0.07(-3.91%)
Oct 19, 2012 1.790 1.839 1.750 1.790 12,570 -0.04(-2.18%)
Oct 18, 2012 1.760 1.839 1.730 1.830 19,200 +0.07(+3.97%)
Oct 17, 2012 1.800 1.850 1.732 1.760 6,750 +0.03(+1.73%)
Oct 16, 2012 1.720 1.880 1.720 1.730 28,778 +0.01(+0.58%)
Oct 15, 2012 1.740 1.800 1.650 1.720 27,820 -0.04(-2.27%)
Oct 12, 2012 1.792 1.800 1.750 1.760 40,830 +0.00(+0.00%)
Oct 11, 2012 1.790 1.820 1.760 1.760 11,440 -0.05(-2.76%)
Oct 10, 2012 1.870 1.872 1.760 1.810 67,467 -0.04(-2.17%)
Oct 09, 2012 1.900 1.900 1.850 1.850 4,850 -0.05(-2.63%)
Oct 08, 2012 1.770 1.900 1.770 1.900 65,103 +0.08(+4.40%)
Oct 05, 2012 1.770 1.930 1.770 1.820 12,200 -0.08(-4.21%)
Oct 04, 2012 1.840 1.900 1.840 1.900 10,660 -0.05(-2.56%)
Oct 03, 2012 1.920 1.990 1.900 1.950 51,920 +0.06(+3.17%)
Oct 02, 2012 1.700 1.920 1.700 1.890 205,184 +0.17(+9.88%)
Oct 01, 2012 1.710 1.730 1.680 1.720 11,580 +0.01(+0.58%)
Sep 28, 2012 1.730 1.730 1.704 1.710 4,175 +0.02(+1.18%)
Sep 27, 2012 1.681 1.740 1.674 1.690 9,512 -0.04(-2.31%)
Sep 26, 2012 1.700 1.740 1.700 1.730 2,474 +0.01(+0.58%)
Sep 25, 2012 1.720 1.740 1.710 1.720 24,288 +0.02(+1.18%)
Sep 24, 2012 1.650 1.719 1.647 1.700 42,574 +0.05(+3.03%)
Sep 21, 2012 1.650 1.730 1.630 1.650 76,949 -0.02(-1.20%)
Sep 20, 2012 1.630 1.710 1.630 1.670 7,800 +0.02(+1.21%)
Sep 19, 2012 1.760 1.760 1.650 1.650 71,787 -0.11(-6.25%)
Sep 18, 2012 1.660 1.770 1.660 1.760 25,690 +0.12(+7.32%)
Sep 17, 2012 1.710 1.710 1.640 1.640 96,511 -0.07(-4.09%)
Sep 14, 2012 1.751 1.800 1.710 1.710 30,360 -0.09(-5.00%)
Sep 13, 2012 1.700 1.800 1.700 1.800 21,398 +0.07(+4.05%)
Sep 12, 2012 1.750 1.760 1.700 1.730 21,935 -0.02(-1.14%)
Sep 11, 2012 1.780 1.800 1.710 1.750 24,898 -0.04(-2.23%)
Sep 10, 2012 1.820 1.830 1.790 1.790 61,226 -0.03(-1.65%)
Sep 07, 2012 1.780 1.820 1.740 1.820 12,259 +0.05(+2.82%)
Sep 06, 2012 1.870 1.870 1.750 1.770 6,020 -0.08(-4.32%)
Sep 05, 2012 1.799 1.880 1.767 1.850 17,800 +0.10(+5.71%)
Sep 04, 2012 1.800 1.867 1.742 1.750 30,050 -0.08(-4.37%)
Aug 31, 2012 1.950 1.950 1.740 1.830 143,723 -0.06(-3.17%)
Aug 30, 2012 2.200 2.200 1.890 1.890 71,410 -0.21(-10.00%)
Aug 29, 2012 2.090 2.149 1.978 2.100 20,242 +0.16(+8.25%)
Aug 27, 2012 1.900 1.960 1.900 1.940 21,368 +0.01(+0.52%)
Aug 24, 2012 1.920 1.990 1.910 1.930 7,634 -0.06(-3.02%)
Aug 23, 2012 1.950 1.990 1.950 1.990 31,586 +0.05(+2.58%)
Aug 22, 2012 2.100 2.100 1.940 1.940 19,269 -0.11(-5.32%)
Aug 21, 2012 2.020 2.140 1.940 2.049 76,269 +0.05(+2.45%)
Aug 20, 2012 1.940 2.100 1.940 2.000 48,214 +0.08(+4.17%)
Aug 17, 2012 1.850 1.920 1.810 1.920 104,425 +0.14(+7.87%)
Aug 16, 2012 1.740 1.840 1.660 1.780 41,756 +0.07(+4.09%)
Aug 15, 2012 1.620 1.770 1.620 1.710 10,638 +0.01(+0.59%)
Aug 14, 2012 1.709 1.710 1.675 1.700 25,900 +0.00(+0.00%)
Aug 13, 2012 1.650 1.730 1.630 1.700 20,102 +0.01(+0.59%)
Aug 10, 2012 1.650 1.710 1.610 1.690 19,256 +0.03(+1.81%)
Aug 09, 2012 1.690 1.699 1.630 1.660 5,624 +0.01(+0.61%)
Aug 08, 2012 1.660 1.780 1.610 1.650 59,058 -0.05(-2.94%)
Aug 07, 2012 1.700 1.760 1.660 1.700 47,469 +0.04(+2.41%)
Aug 06, 2012 1.650 1.688 1.650 1.660 6,526 +0.01(+0.61%)
Aug 03, 2012 1.670 1.710 1.600 1.650 17,305 +0.00(+0.00%)
Aug 02, 2012 1.670 1.710 1.650 1.650 36,039 -0.02(-1.20%)
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.