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 (%)
Dec 31, 2020 9.810 9.810 9.810 59,040 -0.08(-0.81%)
Dec 30, 2020 10.15 10.15 9.760 9.890 59,040 -0.18(-1.79%)
Dec 29, 2020 9.950 10.10 9.890 10.07 40,436 +0.10(+1.00%)
Dec 28, 2020 10.09 10.21 9.850 9.970 61,098 -0.02(-0.20%)
Dec 24, 2020 10.13 10.24 9.840 9.990 17,700 -0.29(-2.82%)
Dec 23, 2020 10.02 10.40 10.02 10.28 26,858 +0.22(+2.19%)
Dec 22, 2020 10.03 10.14 10.00 10.06 21,232 +0.10(+1.00%)
Dec 21, 2020 10.17 10.17 9.780 9.960 66,762 -0.26(-2.54%)
Dec 18, 2020 10.07 10.35 10.03 10.22 83,700 +0.20(+2.00%)
Dec 17, 2020 9.840 10.10 9.750 10.02 55,394 +0.26(+2.66%)
Dec 16, 2020 9.890 9.989 9.660 9.760 57,813 -0.15(-1.51%)
Dec 15, 2020 9.650 10.08 9.650 9.910 34,204 +0.26(+2.69%)
Dec 14, 2020 10.07 10.10 9.650 9.650 61,672 +0.17(+1.79%)
Dec 11, 2020 9.820 9.970 9.440 9.480 89,600 -0.47(-4.72%)
Dec 10, 2020 9.710 9.950 9.710 9.950 25,545 +0.23(+2.37%)
Dec 09, 2020 9.920 9.950 9.650 9.720 58,632 -0.25(-2.51%)
Dec 08, 2020 9.950 10.12 9.810 9.970 41,685 -0.07(-0.70%)
Dec 07, 2020 10.00 10.14 9.970 10.04 35,628 +0.06(+0.60%)
Dec 04, 2020 9.850 10.04 9.800 9.980 42,800 +0.13(+1.32%)
Dec 03, 2020 9.800 9.950 9.650 9.850 54,362 +0.11(+1.13%)
Dec 02, 2020 9.950 10.05 9.700 9.740 79,897 -0.20(-2.01%)
Dec 01, 2020 10.28 10.40 9.850 9.940 68,944 -0.15(-1.49%)
Nov 30, 2020 10.05 10.57 10.01 10.09 82,564 +0.22(+2.23%)
Nov 27, 2020 9.970 10.18 9.800 9.870 18,700 +0.08(+0.82%)
Nov 25, 2020 10.07 10.29 9.420 9.790 65,500 -0.20(-2.00%)
Nov 24, 2020 9.890 10.37 9.650 9.990 85,321 +0.41(+4.28%)
Nov 23, 2020 9.750 9.840 9.450 9.580 63,111 -0.13(-1.34%)
Nov 20, 2020 9.560 9.860 9.500 9.710 51,000 +0.02(+0.21%)
Nov 19, 2020 9.350 9.870 9.200 9.690 55,032 +0.44(+4.76%)
Nov 18, 2020 9.410 9.500 9.140 9.250 62,547 -0.21(-2.22%)
Nov 17, 2020 9.610 9.690 9.110 9.460 123,945 -0.29(-2.97%)
Nov 16, 2020 10.00 10.15 9.600 9.750 104,301 -0.11(-1.12%)
Nov 13, 2020 9.640 10.00 9.600 9.860 41,800 +0.28(+2.92%)
Nov 12, 2020 10.14 10.27 9.510 9.580 92,140 -0.56(-5.52%)
Nov 11, 2020 9.390 10.17 9.280 10.14 241,639 +1.04(+11.43%)
Nov 10, 2020 8.910 9.250 8.830 9.100 99,981 +0.25(+2.82%)
Nov 09, 2020 8.610 9.040 8.585 8.850 137,633 +0.44(+5.23%)
Nov 06, 2020 8.460 8.550 8.212 8.410 56,300 +0.03(+0.36%)
Nov 05, 2020 8.460 8.540 8.278 8.380 82,351 +0.13(+1.58%)
Nov 04, 2020 8.290 8.500 8.140 8.250 63,284 +0.09(+1.10%)
Nov 03, 2020 8.230 8.600 8.150 8.160 58,482 -0.03(-0.37%)
Nov 02, 2020 8.350 8.460 8.110 8.190 38,369 -0.12(-1.44%)
Oct 30, 2020 8.520 8.690 8.300 8.310 66,300 -0.29(-3.37%)
Oct 29, 2020 8.560 8.705 8.300 8.600 133,897 -0.10(-1.15%)
Oct 28, 2020 8.750 8.795 8.500 8.700 152,282 -0.21(-2.36%)
Oct 27, 2020 9.140 9.320 8.910 8.910 38,996 -0.28(-3.05%)
Oct 26, 2020 9.000 9.220 8.800 9.190 69,443 +0.07(+0.77%)
Oct 23, 2020 9.370 9.400 9.120 9.120 37,000 -0.13(-1.41%)
Oct 22, 2020 9.090 9.400 8.910 9.250 88,330 +0.13(+1.43%)
Oct 21, 2020 8.900 9.290 8.810 9.120 84,475 +0.16(+1.79%)
Oct 20, 2020 8.650 9.180 8.650 8.960 123,414 +0.31(+3.58%)
Oct 19, 2020 8.700 8.940 8.570 8.650 114,799 -0.05(-0.57%)
Oct 16, 2020 8.850 8.880 8.650 8.700 80,700 -0.15(-1.69%)
Oct 15, 2020 8.710 8.970 8.580 8.850 91,256 +0.03(+0.34%)
Oct 14, 2020 8.900 8.990 8.700 8.820 88,028 -0.13(-1.45%)
Oct 13, 2020 8.730 9.000 8.700 8.950 113,214 +0.07(+0.79%)
Oct 12, 2020 8.890 9.163 8.550 8.880 262,993 -0.71(-7.40%)
Oct 09, 2020 9.180 9.590 9.180 9.590 122,300 +0.40(+4.35%)
Oct 08, 2020 9.210 9.300 9.100 9.190 90,444 +0.01(+0.11%)
Oct 07, 2020 8.870 9.240 8.840 9.180 227,457 +0.26(+2.91%)
Oct 06, 2020 8.980 9.480 8.100 8.920 567,960 -0.08(-0.89%)
Oct 05, 2020 9.040 9.250 8.680 9.000 194,434 -0.14(-1.53%)
Oct 02, 2020 9.180 9.550 8.540 9.140 405,700 -0.93(-9.24%)
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.