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, 2010 5.630 5.760 5.560 5.640 178,524 +0.01(+0.18%)
Dec 30, 2010 5.710 5.880 5.600 5.630 157,492 -0.21(-3.53%)
Dec 29, 2010 5.800 5.910 5.570 5.836 301,641 +0.06(+0.97%)
Dec 28, 2010 6.000 6.000 5.590 5.780 301,994 -0.17(-2.86%)
Dec 27, 2010 6.010 6.220 5.900 5.950 252,072 -0.04(-0.67%)
Dec 23, 2010 5.940 6.450 5.850 5.990 677,971 +0.09(+1.53%)
Dec 22, 2010 6.050 6.120 5.850 5.900 495,062 -0.22(-3.59%)
Dec 21, 2010 6.400 6.970 5.820 6.120 1,721,889 -0.18(-2.84%)
Dec 20, 2010 5.250 6.370 5.200 6.299 980,894 +1.12(+21.60%)
Dec 17, 2010 5.150 5.220 4.920 5.180 423,682 +0.21(+4.23%)
Dec 16, 2010 4.890 5.071 4.800 4.970 352,143 +0.16(+3.33%)
Dec 15, 2010 4.340 4.970 4.340 4.810 394,273 +0.41(+9.32%)
Dec 14, 2010 4.710 4.830 4.260 4.400 386,986 -0.23(-4.97%)
Dec 13, 2010 5.020 5.480 4.590 4.630 1,180,189 -0.39(-7.77%)
Dec 10, 2010 4.652 5.480 4.620 5.020 1,243,092 +0.31(+6.58%)
Dec 09, 2010 4.000 5.000 3.950 4.710 715,206 +0.71(+17.75%)
Dec 08, 2010 3.900 4.240 3.630 4.000 343,439 +0.12(+3.09%)
Dec 07, 2010 3.990 4.180 3.810 3.880 338,879 -0.05(-1.27%)
Dec 06, 2010 3.830 4.070 3.800 3.930 260,479 +0.10(+2.61%)
Dec 03, 2010 4.000 4.001 3.700 3.830 362,430 -0.25(-6.13%)
Dec 02, 2010 4.100 4.110 3.970 4.080 188,858 -0.03(-0.73%)
Dec 01, 2010 4.100 4.200 3.930 4.110 321,766 +0.01(+0.24%)
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%)
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.