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

Edap Tms Sa ADR (NQ: EDAP )

7.120 +0.020 (+0.28%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 9, 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, 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%)
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%)
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.