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

Electromed Inc (NY: ELMD )

14.62 -0.17 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 29, 2019 9.690 9.950 9.620 9.860 22,900 -0.03(-0.30%)
Nov 27, 2019 9.510 10.34 9.510 9.890 41,300 +0.29(+3.07%)
Nov 26, 2019 9.430 9.750 9.290 9.595 64,427 +0.41(+4.43%)
Nov 25, 2019 9.090 9.250 8.870 9.188 66,725 +0.20(+2.20%)
Nov 22, 2019 8.930 9.200 8.750 8.990 88,300 +0.24(+2.74%)
Nov 21, 2019 9.420 9.610 8.750 8.750 47,699 -0.45(-4.89%)
Nov 20, 2019 10.04 10.10 9.090 9.200 25,448 -0.77(-7.72%)
Nov 19, 2019 9.850 10.40 9.220 9.970 66,897 +0.08(+0.81%)
Nov 18, 2019 9.950 10.00 9.550 9.890 56,488 -0.06(-0.60%)
Nov 15, 2019 9.900 10.00 9.500 9.950 57,100 +0.06(+0.61%)
Nov 14, 2019 10.98 10.99 9.500 9.890 129,083 +0.60(+6.46%)
Nov 13, 2019 8.000 9.500 8.000 9.290 417,392 +2.19(+30.85%)
Nov 12, 2019 6.790 7.655 6.777 7.100 72,046 +0.31(+4.57%)
Nov 11, 2019 6.650 6.800 6.630 6.790 7,816 +0.07(+1.04%)
Nov 08, 2019 6.890 6.890 6.690 6.720 4,200 -0.18(-2.61%)
Nov 07, 2019 6.750 6.950 6.750 6.900 8,166 +0.20(+2.99%)
Nov 06, 2019 6.690 6.700 6.613 6.700 6,210 +0.06(+0.90%)
Nov 05, 2019 6.780 6.780 6.640 6.640 10,363 -0.13(-1.92%)
Nov 04, 2019 6.700 6.820 6.700 6.770 5,622 +0.01(+0.15%)
Nov 01, 2019 6.750 6.830 6.740 6.760 8,100 +0.01(+0.15%)
Oct 31, 2019 6.920 6.920 6.732 6.750 9,616 -0.10(-1.46%)
Oct 30, 2019 6.890 6.890 6.713 6.850 9,019 -0.05(-0.72%)
Oct 29, 2019 6.790 6.970 6.750 6.900 24,030 -0.07(-0.97%)
Oct 28, 2019 7.038 7.090 6.942 6.967 23,515 -0.05(-0.72%)
Oct 25, 2019 6.850 7.110 6.850 7.018 31,600 +0.07(+0.98%)
Oct 24, 2019 7.220 7.220 6.887 6.950 10,095 -0.07(-1.00%)
Oct 23, 2019 7.000 7.173 6.900 7.020 20,077 +0.09(+1.36%)
Oct 22, 2019 6.930 6.970 6.850 6.926 6,067 +0.08(+1.10%)
Oct 21, 2019 6.750 6.885 6.750 6.850 15,472 +0.00(+0.00%)
Oct 18, 2019 6.670 7.000 6.670 6.850 25,800 +0.39(+6.04%)
Oct 17, 2019 6.340 6.500 6.340 6.460 7,268 +0.23(+3.69%)
Oct 16, 2019 6.400 6.400 6.100 6.230 15,237 -0.10(-1.58%)
Oct 15, 2019 6.260 6.740 6.240 6.330 18,786 +0.08(+1.28%)
Oct 14, 2019 6.600 6.821 6.200 6.250 46,592 -0.25(-3.85%)
Oct 11, 2019 6.180 6.730 6.180 6.500 68,300 +0.43(+7.08%)
Oct 10, 2019 6.250 6.310 6.050 6.070 36,280 -0.19(-3.04%)
Oct 09, 2019 6.280 6.480 6.250 6.260 18,446 -0.02(-0.32%)
Oct 08, 2019 6.370 6.380 6.250 6.280 12,667 -0.05(-0.79%)
Oct 07, 2019 6.350 6.450 6.300 6.330 3,424 +0.03(+0.48%)
Oct 04, 2019 6.310 6.350 6.270 6.300 5,900 +0.01(+0.18%)
Oct 03, 2019 6.454 6.454 6.260 6.289 17,172 -0.19(-2.95%)
Oct 02, 2019 6.440 6.550 6.440 6.480 11,442 -0.01(-0.15%)
Oct 01, 2019 6.670 6.740 6.490 6.490 6,605 -0.12(-1.82%)
Sep 30, 2019 6.470 6.740 6.470 6.610 6,012 +0.06(+0.92%)
Sep 27, 2019 6.820 6.900 6.410 6.550 29,900 -0.21(-3.11%)
Sep 26, 2019 6.800 6.944 6.527 6.760 23,780 +0.01(+0.15%)
Sep 25, 2019 6.480 7.250 6.429 6.750 110,435 +0.55(+8.87%)
Sep 24, 2019 6.330 6.380 6.200 6.200 6,358 -0.17(-2.67%)
Sep 23, 2019 6.400 6.430 6.310 6.370 7,179 -0.02(-0.31%)
Sep 20, 2019 6.240 6.390 6.130 6.390 15,600 +0.16(+2.57%)
Sep 19, 2019 6.110 6.395 6.090 6.230 10,853 +0.08(+1.30%)
Sep 18, 2019 6.450 6.450 6.100 6.150 25,809 -0.16(-2.54%)
Sep 17, 2019 6.220 6.390 6.219 6.310 6,831 +0.10(+1.59%)
Sep 16, 2019 6.137 6.250 6.137 6.211 6,996 +0.06(+0.99%)
Sep 13, 2019 6.433 6.446 6.100 6.150 25,900 +0.04(+0.57%)
Sep 12, 2019 5.913 6.410 5.913 6.115 16,410 +0.02(+0.25%)
Sep 11, 2019 6.250 6.285 6.100 6.100 15,123 -0.09(-1.45%)
Sep 10, 2019 6.200 6.310 6.022 6.190 24,825 -0.04(-0.64%)
Sep 09, 2019 6.120 6.350 6.060 6.230 38,093 +0.27(+4.53%)
Sep 06, 2019 6.000 6.100 5.920 5.960 64,400 +0.04(+0.68%)
Sep 05, 2019 5.980 6.000 5.840 5.920 33,969 +0.02(+0.34%)
Sep 04, 2019 5.750 5.980 5.690 5.900 61,374 +0.22(+3.87%)
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.