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 (%)
Dec 31, 2012 2.050 2.120 1.940 2.000 64,013 -0.02(-0.99%)
Dec 28, 2012 2.120 2.171 1.910 2.020 125,938 -0.08(-3.81%)
Dec 27, 2012 2.340 2.340 2.000 2.100 153,751 -0.13(-5.83%)
Dec 26, 2012 2.240 2.350 2.140 2.230 244,122 +0.08(+3.72%)
Dec 24, 2012 1.990 2.290 1.950 2.150 268,576 +0.19(+9.69%)
Dec 21, 2012 2.000 2.010 1.900 1.960 67,090 -0.03(-1.51%)
Dec 20, 2012 2.000 2.142 1.900 1.990 374,745 -0.01(-0.50%)
Dec 19, 2012 1.600 2.080 1.600 2.000 840,401 +0.41(+25.79%)
Dec 18, 2012 1.550 1.590 1.550 1.590 56,312 +0.02(+1.27%)
Dec 17, 2012 1.500 1.570 1.490 1.570 73,287 +0.04(+2.62%)
Dec 14, 2012 1.470 1.530 1.450 1.530 45,250 +0.06(+4.07%)
Dec 13, 2012 1.510 1.580 1.440 1.470 79,580 -0.07(-4.55%)
Dec 12, 2012 1.530 1.640 1.450 1.540 123,950 -0.01(-0.65%)
Dec 11, 2012 1.540 1.550 1.500 1.550 13,012 +0.06(+4.03%)
Dec 10, 2012 1.490 1.500 1.430 1.490 22,320 -0.02(-1.32%)
Dec 07, 2012 1.550 1.560 1.500 1.510 27,994 -0.07(-4.42%)
Dec 06, 2012 1.570 1.600 1.480 1.580 21,006 +0.03(+1.93%)
Dec 05, 2012 1.610 1.680 1.520 1.550 127,080 -0.11(-6.63%)
Dec 04, 2012 1.638 1.690 1.600 1.660 40,295 +0.02(+1.22%)
Nov 30, 2012 1.640 1.650 1.640 1.640 5,732 +0.00(+0.00%)
Nov 29, 2012 1.680 1.700 1.640 1.640 27,140 -0.01(-0.61%)
Nov 28, 2012 1.700 1.700 1.650 1.650 22,546 +0.01(+0.61%)
Nov 27, 2012 1.650 1.700 1.640 1.640 26,400 -0.02(-1.20%)
Nov 26, 2012 1.700 1.730 1.650 1.660 46,500 -0.02(-1.19%)
Nov 23, 2012 1.720 1.720 1.670 1.680 9,174 -0.02(-1.18%)
Nov 21, 2012 1.720 1.750 1.690 1.700 57,412 -0.03(-1.73%)
Nov 20, 2012 1.780 1.780 1.710 1.730 31,871 -0.00(-0.16%)
Nov 19, 2012 1.750 1.800 1.720 1.733 48,485 +0.01(+0.74%)
Nov 16, 2012 1.730 1.870 1.680 1.720 47,255 -0.05(-2.82%)
Nov 15, 2012 1.720 1.770 1.670 1.770 13,962 +0.00(+0.12%)
Nov 14, 2012 1.790 1.790 1.670 1.768 46,323 -0.01(-0.69%)
Nov 13, 2012 1.790 1.850 1.740 1.780 6,200 +0.01(+0.56%)
Nov 12, 2012 1.830 1.830 1.730 1.770 20,972 -0.07(-3.80%)
Nov 09, 2012 1.800 1.840 1.750 1.840 32,986 +0.02(+1.10%)
Nov 08, 2012 1.770 1.860 1.770 1.820 11,981 +0.02(+1.11%)
Nov 07, 2012 1.730 1.840 1.730 1.800 7,825 +0.00(+0.00%)
Nov 06, 2012 1.720 1.820 1.720 1.800 15,914 +0.07(+3.92%)
Nov 05, 2012 1.750 1.750 1.732 1.732 519 -0.03(-1.59%)
Nov 02, 2012 1.720 1.760 1.720 1.760 5,897 +0.04(+2.33%)
Nov 01, 2012 1.740 1.740 1.720 1.720 7,795 -0.06(-3.37%)
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%)
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.