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 (%)
Feb 26, 2021
9.250
9.498
8.830
9.100
416,000
-0.44(-4.61%)
Feb 25, 2021
10.09
10.09
9.400
9.540
268,837
-0.41(-4.12%)
Feb 24, 2021
9.550
9.990
9.490
9.950
156,541
+0.44(+4.63%)
Feb 23, 2021
9.890
10.31
9.120
9.510
584,898
-0.81(-7.85%)
Feb 22, 2021
9.930
10.60
9.800
10.32
762,042
+0.44(+4.45%)
Feb 19, 2021
9.350
10.14
9.200
9.880
272,000
+0.53(+5.67%)
Feb 18, 2021
8.830
9.720
8.710
9.350
281,637
-0.17(-1.79%)
Feb 17, 2021
9.510
9.600
9.080
9.520
259,000
+0.01(+0.11%)
Feb 16, 2021
10.26
10.30
9.510
9.510
265,525
-0.64(-6.31%)
Feb 12, 2021
10.15
10.25
9.900
10.15
253,800
+0.09(+0.89%)
Feb 11, 2021
10.52
10.65
9.610
10.06
381,604
-0.54(-5.09%)
Feb 10, 2021
10.00
10.68
9.820
10.60
687,931
+0.93(+9.62%)
Feb 09, 2021
9.290
9.720
8.900
9.670
486,126
+0.67(+7.44%)
Feb 08, 2021
8.640
9.150
8.640
9.000
334,124
+0.48(+5.63%)
Feb 05, 2021
8.190
8.700
8.180
8.520
313,900
+0.37(+4.54%)
Feb 04, 2021
7.940
8.290
7.870
8.150
126,641
+0.20(+2.52%)
Feb 03, 2021
7.710
8.170
7.705
7.950
115,206
+0.12(+1.53%)
Feb 02, 2021
7.890
8.157
7.500
7.830
129,694
+0.10(+1.29%)
Feb 01, 2021
7.710
7.920
7.550
7.730
62,422
+0.02(+0.26%)
Jan 29, 2021
7.860
8.000
7.550
7.710
147,500
-0.03(-0.39%)
Jan 28, 2021
7.850
7.990
7.550
7.740
133,952
-0.07(-0.90%)
Jan 27, 2021
8.150
8.380
7.810
7.810
205,128
-0.63(-7.46%)
Jan 26, 2021
8.620
8.624
8.100
8.440
206,106
-0.17(-1.97%)
Jan 25, 2021
8.000
8.660
7.960
8.610
480,444
+0.58(+7.22%)
Jan 22, 2021
8.000
8.200
7.830
8.030
159,900
-0.08(-0.99%)
Jan 21, 2021
8.230
8.450
7.730
8.110
298,588
-0.14(-1.70%)
Jan 20, 2021
7.200
8.380
7.200
8.250
783,951
+1.42(+20.79%)
Jan 19, 2021
6.690
6.900
6.600
6.830
128,636
+0.14(+2.09%)
Jan 15, 2021
6.960
7.040
6.500
6.690
169,300
-0.21(-3.04%)
Jan 14, 2021
6.380
7.000
6.380
6.900
453,240
+0.48(+7.48%)
Jan 13, 2021
6.430
6.610
6.310
6.420
161,690
-0.01(-0.16%)
Jan 12, 2021
6.360
6.590
6.100
6.430
439,695
+0.39(+6.46%)
Jan 11, 2021
5.910
6.160
5.770
6.040
176,216
+0.04(+0.67%)
Jan 08, 2021
5.640
6.000
5.600
6.000
218,800
+0.34(+6.01%)
Jan 07, 2021
5.550
5.720
5.400
5.660
189,976
+0.02(+0.35%)
Jan 06, 2021
5.480
5.670
5.340
5.640
426,683
+0.39(+7.43%)
Jan 05, 2021
5.150
5.250
5.100
5.250
119,392
+0.13(+2.54%)
Jan 04, 2021
5.170
5.170
5.100
5.120
118,345
-0.05(-0.97%)
Dec 31, 2020
5.170
5.170
5.170
241,671
-0.08(-1.52%)
Dec 30, 2020
4.920
5.280
4.920
5.250
241,671
+0.30(+6.06%)
Dec 29, 2020
5.020
5.020
4.780
4.950
114,594
-0.07(-1.39%)
Dec 28, 2020
5.070
5.140
4.920
5.020
69,149
-0.06(-1.18%)
Dec 24, 2020
5.200
5.234
4.965
5.080
75,800
-0.05(-0.97%)
Dec 23, 2020
5.080
5.280
4.980
5.130
297,670
+0.08(+1.58%)
Dec 22, 2020
4.820
5.090
4.820
5.050
178,705
+0.29(+6.09%)
Dec 21, 2020
4.660
4.875
4.660
4.760
129,383
+0.08(+1.71%)
Dec 18, 2020
4.740
4.810
4.520
4.680
185,100
+0.00(+0.00%)
Dec 17, 2020
4.830
4.860
4.570
4.680
108,745
+0.04(+0.86%)
Dec 16, 2020
4.550
4.870
4.550
4.640
172,624
+0.11(+2.43%)
Dec 15, 2020
4.550
4.560
4.461
4.530
94,722
+0.00(+0.00%)
Dec 14, 2020
4.650
4.800
4.530
4.530
82,486
-0.04(-0.88%)
Dec 11, 2020
4.740
4.800
4.510
4.570
79,600
-0.05(-1.08%)
Dec 10, 2020
4.760
4.760
4.450
4.620
94,462
-0.11(-2.33%)
Dec 09, 2020
4.450
4.740
4.260
4.730
260,797
+0.49(+11.43%)
Dec 08, 2020
4.270
4.330
4.200
4.245
60,409
-0.00(-0.12%)
Dec 07, 2020
4.200
4.270
4.130
4.250
45,140
+0.07(+1.67%)
Dec 04, 2020
4.010
4.231
4.010
4.180
117,500
+0.15(+3.72%)
Dec 03, 2020
3.980
4.220
3.980
4.030
45,794
+0.01(+0.25%)
Dec 02, 2020
3.950
4.076
3.950
4.020
65,126
+0.11(+2.81%)
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
.