Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edap Tms Sa ADR
(NQ:
EDAP
)
5.250
+0.030 (+0.57%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
6.870
6.910
6.650
6.650
51,561
-0.14(-2.06%)
Jan 30, 2024
6.752
6.930
6.157
6.790
40,068
+0.04(+0.59%)
Jan 29, 2024
6.560
6.750
6.530
6.750
29,978
+0.18(+2.74%)
Jan 26, 2024
6.360
6.650
6.290
6.570
21,755
+0.32(+5.12%)
Jan 25, 2024
6.300
6.330
6.220
6.250
9,387
-0.02(-0.32%)
Jan 24, 2024
6.190
6.360
6.020
6.270
20,451
+0.05(+0.80%)
Jan 23, 2024
6.360
6.360
6.100
6.220
28,584
+0.00(+0.00%)
Jan 22, 2024
6.140
6.310
6.050
6.220
34,212
+0.11(+1.80%)
Jan 19, 2024
6.090
6.240
5.940
6.110
15,595
+0.12(+2.00%)
Jan 18, 2024
5.680
6.050
5.630
5.990
120,191
+0.24(+4.17%)
Jan 17, 2024
5.570
5.750
5.467
5.750
26,839
+0.24(+4.36%)
Jan 16, 2024
5.330
5.595
5.320
5.510
42,925
+0.17(+3.18%)
Jan 12, 2024
5.400
5.400
5.220
5.340
91,489
+0.07(+1.33%)
Jan 11, 2024
5.340
5.640
5.200
5.270
17,756
-0.13(-2.41%)
Jan 10, 2024
5.390
5.640
5.390
5.400
24,208
-0.01(-0.18%)
Jan 09, 2024
5.390
5.650
5.210
5.410
51,759
+0.03(+0.56%)
Jan 08, 2024
5.060
5.470
5.060
5.380
98,104
+0.28(+5.49%)
Jan 05, 2024
5.180
5.250
5.037
5.100
7,436
+0.00(+0.00%)
Jan 04, 2024
5.200
5.200
5.080
5.100
11,736
-0.03(-0.58%)
Jan 03, 2024
5.220
5.340
5.040
5.130
36,957
-0.18(-3.39%)
Jan 02, 2024
5.340
5.350
5.220
5.310
55,541
+0.03(+0.57%)
Dec 29, 2023
5.270
5.460
5.175
5.280
64,815
+0.01(+0.19%)
Dec 28, 2023
5.160
5.397
5.100
5.270
129,891
+0.03(+0.67%)
Dec 27, 2023
5.080
5.290
5.000
5.235
90,291
+0.17(+3.25%)
Dec 26, 2023
5.010
5.095
4.610
5.070
110,074
+0.06(+1.20%)
Dec 22, 2023
5.020
5.040
4.930
5.010
40,550
-0.08(-1.57%)
Dec 21, 2023
4.960
5.100
4.910
5.090
56,101
+0.09(+1.80%)
Dec 20, 2023
4.910
5.110
4.850
5.000
42,688
+0.00(+0.00%)
Dec 19, 2023
5.040
5.040
4.840
5.000
72,398
+0.00(+0.00%)
Dec 18, 2023
5.010
5.360
4.560
5.000
3,194,806
-0.14(-2.72%)
Dec 15, 2023
5.220
5.220
4.995
5.140
46,557
+0.00(+0.00%)
Dec 14, 2023
5.040
5.390
4.975
5.140
64,812
-0.21(-3.93%)
Dec 13, 2023
5.150
5.350
4.865
5.350
61,579
+0.14(+2.69%)
Dec 12, 2023
5.270
5.270
5.070
5.210
43,309
-0.13(-2.43%)
Dec 11, 2023
5.220
5.340
4.970
5.340
45,753
+0.16(+3.09%)
Dec 08, 2023
5.200
5.200
4.820
5.180
40,415
+0.01(+0.19%)
Dec 07, 2023
5.330
5.340
4.950
5.170
62,469
-0.23(-4.26%)
Dec 06, 2023
5.390
5.420
5.125
5.400
57,174
+0.01(+0.19%)
Dec 05, 2023
5.290
5.640
5.175
5.390
50,125
+0.04(+0.75%)
Dec 04, 2023
5.050
5.540
5.050
5.350
55,748
+0.25(+4.90%)
Dec 01, 2023
5.150
5.240
4.965
5.100
29,970
-0.12(-2.30%)
Nov 30, 2023
5.180
5.650
4.920
5.220
107,585
+0.13(+2.55%)
Nov 29, 2023
5.030
5.100
4.670
5.090
63,269
+0.05(+0.99%)
Nov 28, 2023
4.870
5.050
4.730
5.040
29,389
+0.13(+2.65%)
Nov 27, 2023
4.830
5.024
4.750
4.910
78,828
-0.12(-2.39%)
Nov 24, 2023
4.690
5.060
4.680
5.030
51,221
+0.23(+4.79%)
Nov 22, 2023
4.440
4.800
4.270
4.800
91,866
+0.35(+7.87%)
Nov 21, 2023
4.540
4.600
4.245
4.450
255,738
-0.06(-1.33%)
Nov 20, 2023
4.750
4.800
4.250
4.510
215,043
-0.16(-3.43%)
Nov 17, 2023
4.770
4.820
4.500
4.670
96,225
-0.03(-0.64%)
Nov 16, 2023
5.000
5.100
4.670
4.700
149,817
-0.23(-4.67%)
Nov 15, 2023
4.210
4.950
4.210
4.930
195,548
+0.78(+18.80%)
Nov 14, 2023
4.180
4.480
3.600
4.150
3,516,969
-0.08(-1.89%)
Nov 13, 2023
5.000
5.150
4.170
4.230
224,037
-0.79(-15.74%)
Nov 10, 2023
5.200
5.200
4.510
5.020
252,707
-0.24(-4.56%)
Nov 09, 2023
6.870
6.980
5.110
5.260
415,511
-1.94(-26.94%)
Nov 08, 2023
7.000
7.430
6.900
7.200
27,541
+0.10(+1.41%)
Nov 07, 2023
7.070
7.235
6.950
7.100
19,538
-0.06(-0.84%)
Nov 06, 2023
7.010
7.250
6.717
7.160
54,651
+0.06(+0.85%)
Nov 03, 2023
7.130
7.130
6.620
7.100
47,589
+0.11(+1.57%)
Nov 02, 2023
6.960
6.990
6.620
6.990
5,816
+0.23(+3.40%)
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
.