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

Electromed Inc (NY: ELMD )

16.26 -0.78 (-4.58%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 30, 2015 2.020 2.100 2.020 2.040 51,928 +0.04(+2.00%)
Oct 29, 2015 1.950 2.020 1.900 2.000 15,264 +0.03(+1.52%)
Oct 28, 2015 1.900 1.970 1.890 1.970 4,427 -0.02(-1.01%)
Oct 27, 2015 2.000 2.000 1.916 1.990 5,483 +0.07(+3.65%)
Oct 26, 2015 1.920 1.920 1.750 1.920 7,401 -0.02(-1.01%)
Oct 23, 2015 1.950 2.030 1.940 1.940 12,370 +0.04(+2.08%)
Oct 22, 2015 1.821 1.910 1.820 1.900 35,904 +0.07(+3.83%)
Oct 21, 2015 1.870 1.870 1.830 1.830 4,505 +0.02(+1.10%)
Oct 20, 2015 1.810 1.900 1.810 1.810 1,489 -0.03(-1.63%)
Oct 19, 2015 1.760 1.840 1.760 1.840 2,601 +0.04(+2.22%)
Oct 16, 2015 1.760 1.860 1.750 1.800 33,733 +0.03(+1.69%)
Oct 15, 2015 1.780 1.820 1.750 1.770 13,555 -0.02(-1.12%)
Oct 14, 2015 1.800 1.807 1.790 1.790 7,722 -0.01(-0.56%)
Oct 13, 2015 1.750 1.820 1.750 1.800 4,918 -0.04(-2.17%)
Oct 12, 2015 1.840 1.840 1.840 1.840 1,418 +0.00(+0.00%)
Oct 09, 2015 1.930 1.930 1.750 1.840 12,081 +0.04(+2.22%)
Oct 08, 2015 1.872 1.900 1.800 1.800 25,097 -0.04(-2.17%)
Oct 07, 2015 1.790 1.920 1.790 1.840 25,175 +0.02(+1.10%)
Oct 06, 2015 1.870 1.880 1.770 1.820 6,288 -0.03(-1.62%)
Oct 05, 2015 1.870 1.950 1.820 1.850 24,403 +0.01(+0.54%)
Oct 02, 2015 1.820 1.866 1.780 1.840 13,692 +0.05(+2.79%)
Oct 01, 2015 1.880 1.880 1.790 1.790 805 -0.01(-0.56%)
Sep 30, 2015 1.840 1.840 1.790 1.800 7,277 -0.00(-0.06%)
Sep 29, 2015 1.760 1.810 1.760 1.801 15,161 +0.00(+0.06%)
Sep 28, 2015 1.800 1.830 1.800 1.800 12,582 -0.04(-2.07%)
Sep 25, 2015 1.920 1.920 1.800 1.838 14,453 -0.05(-2.75%)
Sep 24, 2015 1.890 1.894 1.880 1.890 18,173 -0.01(-0.53%)
Sep 23, 2015 1.980 1.980 1.878 1.900 15,082 +0.00(+0.00%)
Sep 22, 2015 1.950 1.957 1.890 1.900 3,019 -0.05(-2.56%)
Sep 21, 2015 1.970 1.979 1.869 1.950 23,831 +0.05(+2.63%)
Sep 18, 2015 1.960 2.040 1.900 1.900 24,392 +0.02(+1.06%)
Sep 17, 2015 1.900 1.970 1.800 1.880 27,951 -0.06(-3.09%)
Sep 16, 2015 2.050 2.050 1.938 1.940 15,505 -0.02(-1.02%)
Sep 15, 2015 1.990 2.090 1.960 1.960 24,978 -0.02(-1.01%)
Sep 14, 2015 1.850 1.990 1.800 1.980 81,824 +0.23(+13.14%)
Sep 11, 2015 1.840 1.840 1.750 1.750 5,459 -0.09(-4.89%)
Sep 10, 2015 1.840 1.840 1.800 1.840 1,437 +0.00(+0.00%)
Sep 09, 2015 1.830 1.840 1.760 1.840 13,041 +0.04(+2.22%)
Sep 08, 2015 1.680 1.840 1.680 1.800 30,439 +0.16(+9.76%)
Sep 04, 2015 1.630 1.640 1.640 1.640 2,000 -0.04(-2.38%)
Sep 03, 2015 1.630 1.690 1.630 1.680 3,120 +0.06(+3.70%)
Sep 02, 2015 1.670 1.720 1.620 1.620 11,519 -0.07(-4.14%)
Sep 01, 2015 1.720 1.720 1.630 1.690 7,202 -0.03(-1.74%)
Aug 31, 2015 1.770 1.770 1.720 1.720 1,000 +0.02(+1.18%)
Aug 28, 2015 1.750 1.770 1.700 1.700 4,227 -0.05(-2.86%)
Aug 27, 2015 1.880 1.900 1.730 1.750 14,793 +0.03(+1.80%)
Aug 26, 2015 1.719 1.719 1.710 1.719 1,661 -0.01(-0.64%)
Aug 25, 2015 1.590 1.730 1.590 1.730 5,252 +0.11(+6.95%)
Aug 24, 2015 1.600 1.680 1.590 1.618 29,892 -0.10(-5.95%)
Aug 21, 2015 1.702 1.720 1.690 1.720 12,151 +0.00(+0.00%)
Aug 20, 2015 1.730 1.730 1.720 1.720 3,605 -0.04(-2.03%)
Aug 19, 2015 1.800 1.800 1.730 1.756 6,652 -0.05(-3.01%)
Aug 18, 2015 1.800 1.812 1.790 1.810 8,750 +0.02(+1.12%)
Aug 17, 2015 1.730 1.830 1.729 1.790 13,431 +0.06(+3.47%)
Aug 14, 2015 1.730 1.730 1.715 1.730 1,978 -0.01(-0.58%)
Aug 13, 2015 1.758 1.790 1.730 1.740 11,507 +0.00(+0.00%)
Aug 12, 2015 1.790 1.790 1.740 1.740 318 -0.05(-2.79%)
Aug 11, 2015 1.732 1.790 1.560 1.790 21,410 +0.03(+1.70%)
Aug 10, 2015 1.760 1.760 1.758 1.760 3,117 +0.00(+0.00%)
Aug 07, 2015 1.790 1.790 1.749 1.760 7,219 -0.03(-1.68%)
Aug 06, 2015 1.840 1.930 1.710 1.790 19,700 -0.05(-2.72%)
Aug 05, 2015 1.830 1.890 1.920 1.840 7,935 -0.08(-4.16%)
Aug 04, 2015 1.770 1.940 1.750 1.920 41,150 +0.13(+7.26%)
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.