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

Electromed Inc (NY: ELMD )

14.79 +0.07 (+0.48%)
Official Closing Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.672 5.790 5.550 5.685 9,856 +0.09(+1.52%)
Jan 30, 2019 5.622 5.744 5.500 5.600 12,571 +0.03(+0.50%)
Jan 29, 2019 5.500 5.639 5.460 5.572 5,273 +0.09(+1.68%)
Jan 28, 2019 5.330 5.500 5.310 5.480 3,252 +0.19(+3.59%)
Jan 25, 2019 5.430 5.500 5.290 5.290 7,700 -0.04(-0.75%)
Jan 24, 2019 5.140 5.425 5.140 5.330 6,835 +0.15(+2.90%)
Jan 23, 2019 5.030 5.330 5.030 5.180 11,121 +0.18(+3.60%)
Jan 22, 2019 4.950 5.230 4.950 5.000 40,624 +0.00(+0.00%)
Jan 18, 2019 5.160 5.300 5.000 5.000 25,000 -0.08(-1.57%)
Jan 17, 2019 4.950 5.347 4.950 5.080 23,707 +0.08(+1.60%)
Jan 16, 2019 5.090 5.110 5.000 5.000 31,271 -0.01(-0.20%)
Jan 15, 2019 5.070 5.380 4.900 5.010 34,504 +0.02(+0.40%)
Jan 14, 2019 5.160 5.340 4.990 4.990 3,817 -0.25(-4.77%)
Jan 11, 2019 5.090 5.240 5.000 5.240 6,600 +0.17(+3.35%)
Jan 10, 2019 4.990 5.180 4.990 5.070 23,909 -0.02(-0.39%)
Jan 09, 2019 5.030 5.200 5.000 5.090 14,147 +0.08(+1.60%)
Jan 08, 2019 4.980 5.470 4.970 5.010 10,846 +0.11(+2.24%)
Jan 07, 2019 4.900 5.010 4.835 4.900 3,901 +0.00(+0.00%)
Jan 04, 2019 4.940 5.030 4.900 4.900 12,100 -0.06(-1.21%)
Jan 03, 2019 5.050 5.120 4.960 4.960 14,506 -0.20(-3.87%)
Jan 02, 2019 5.000 5.239 5.000 5.160 3,557 +0.07(+1.38%)
Dec 31, 2018 5.140 5.280 5.090 5.090 11,700 +0.02(+0.39%)
Dec 28, 2018 5.050 5.160 5.010 5.070 11,500 +0.01(+0.20%)
Dec 27, 2018 5.010 5.180 5.010 5.060 36,470 -0.05(-0.98%)
Dec 26, 2018 4.965 5.320 4.965 5.110 10,030 +0.11(+2.20%)
Dec 24, 2018 5.040 5.040 4.930 5.000 1,400 -0.05(-0.99%)
Dec 21, 2018 5.270 5.320 5.050 5.050 7,600 -0.15(-2.88%)
Dec 20, 2018 5.270 5.290 5.200 5.200 3,175 -0.16(-2.99%)
Dec 19, 2018 5.268 5.400 5.268 5.360 13,884 +0.12(+2.29%)
Dec 18, 2018 5.340 5.382 5.240 5.240 22,252 -0.05(-0.95%)
Dec 17, 2018 5.360 5.400 5.200 5.290 9,162 +0.02(+0.38%)
Dec 14, 2018 5.650 5.650 5.160 5.270 10,100 -0.39(-6.89%)
Dec 13, 2018 5.400 5.660 5.295 5.660 8,258 +0.16(+2.91%)
Dec 12, 2018 5.410 5.860 5.390 5.500 5,657 +0.19(+3.58%)
Dec 11, 2018 5.590 5.675 5.310 5.310 13,384 -0.37(-6.51%)
Dec 10, 2018 5.600 5.700 5.600 5.680 9,928 +0.02(+0.35%)
Dec 07, 2018 5.510 5.700 5.485 5.660 9,100 +0.20(+3.66%)
Dec 06, 2018 5.710 5.710 5.460 5.460 17,935 -0.35(-6.02%)
Dec 04, 2018 5.730 5.860 5.700 5.810 9,400 +0.11(+1.93%)
Dec 03, 2018 5.750 5.770 5.585 5.700 7,451 +0.00(+0.00%)
Nov 30, 2018 5.750 5.860 5.700 5.700 6,400 -0.06(-1.04%)
Nov 29, 2018 5.525 5.850 5.508 5.760 15,558 +0.25(+4.54%)
Nov 28, 2018 5.620 5.720 5.450 5.510 25,135 -0.04(-0.81%)
Nov 27, 2018 5.550 5.700 5.500 5.555 8,744 -0.04(-0.80%)
Nov 26, 2018 5.740 5.850 5.555 5.600 13,640 -0.18(-3.11%)
Nov 23, 2018 5.820 5.820 5.780 5.780 700 -0.03(-0.52%)
Nov 21, 2018 5.810 5.810 5.810 0 -0.19(-3.17%)
Nov 20, 2018 5.900 6.000 5.707 6.000 8,674 +0.22(+3.81%)
Nov 19, 2018 5.870 5.980 5.670 5.780 14,315 -0.15(-2.53%)
Nov 16, 2018 5.980 5.980 5.740 5.930 19,200 +0.08(+1.37%)
Nov 15, 2018 6.020 6.020 5.700 5.850 24,587 -0.16(-2.66%)
Nov 14, 2018 5.910 6.110 5.760 6.010 57,160 -0.45(-6.97%)
Nov 13, 2018 6.458 6.510 6.458 6.460 28,286 -0.05(-0.77%)
Nov 12, 2018 6.568 6.625 6.510 6.510 17,365 -0.08(-1.21%)
Nov 09, 2018 6.520 6.590 6.490 6.590 31,800 +0.05(+0.84%)
Nov 08, 2018 6.540 6.630 6.440 6.535 44,033 +0.00(+0.08%)
Nov 07, 2018 6.630 6.630 6.500 6.530 28,892 -0.00(-0.04%)
Nov 06, 2018 6.500 6.610 6.500 6.532 29,458 +0.02(+0.35%)
Nov 05, 2018 6.474 6.870 6.474 6.510 29,291 +0.09(+1.40%)
Nov 02, 2018 6.350 6.720 6.350 6.420 13,600 +0.00(+0.00%)
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.