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 (%)
Feb 28, 2020 10.51 10.74 9.100 10.29 217,200 -0.65(-5.94%)
Feb 27, 2020 11.51 11.68 10.85 10.94 146,433 -0.72(-6.17%)
Feb 26, 2020 12.90 13.60 11.60 11.66 207,815 -1.27(-9.82%)
Feb 25, 2020 12.76 13.30 12.45 12.93 171,697 +0.33(+2.62%)
Feb 24, 2020 12.30 12.74 11.89 12.60 182,624 +0.12(+0.96%)
Feb 21, 2020 12.70 12.74 11.75 12.48 163,700 +0.43(+3.57%)
Feb 20, 2020 12.48 12.76 11.80 12.05 385,044 +0.01(+0.08%)
Feb 19, 2020 10.89 12.50 10.50 12.04 629,683 +1.62(+15.55%)
Feb 18, 2020 10.80 11.34 10.06 10.42 145,543 -0.54(-4.93%)
Feb 14, 2020 10.45 11.37 10.45 10.96 127,500 +0.63(+6.10%)
Feb 13, 2020 10.79 12.09 9.570 10.33 193,034 -0.47(-4.35%)
Feb 12, 2020 11.82 11.83 10.35 10.80 131,494 -0.43(-3.83%)
Feb 11, 2020 10.99 11.23 10.50 11.23 173,841 +0.43(+3.98%)
Feb 10, 2020 10.25 10.80 10.00 10.80 21,754 +0.33(+3.15%)
Feb 07, 2020 10.74 10.82 9.810 10.47 76,500 -0.12(-1.13%)
Feb 06, 2020 10.87 10.87 10.35 10.59 127,158 +0.02(+0.19%)
Feb 05, 2020 10.41 11.18 10.40 10.57 66,965 +0.32(+3.12%)
Feb 04, 2020 9.860 10.39 9.580 10.25 35,804 +0.35(+3.54%)
Feb 03, 2020 9.970 10.15 9.850 9.900 17,382 +0.16(+1.64%)
Jan 31, 2020 9.700 9.800 9.360 9.740 30,200 +0.05(+0.52%)
Jan 30, 2020 9.890 9.890 9.270 9.690 21,154 -0.08(-0.82%)
Jan 29, 2020 10.07 10.07 9.740 9.770 7,188 -0.12(-1.21%)
Jan 28, 2020 9.590 9.900 9.455 9.890 11,066 +0.48(+5.10%)
Jan 27, 2020 9.310 9.600 8.930 9.410 17,034 -0.10(-1.06%)
Jan 24, 2020 10.02 10.15 8.923 9.511 46,600 -0.52(-5.18%)
Jan 23, 2020 10.18 10.50 9.941 10.03 48,295 +0.05(+0.50%)
Jan 22, 2020 9.810 10.39 9.810 9.980 35,947 +0.03(+0.30%)
Jan 21, 2020 9.430 9.950 9.430 9.950 10,520 +0.52(+5.51%)
Jan 17, 2020 9.770 9.810 9.430 9.430 5,100 -0.19(-1.98%)
Jan 16, 2020 9.790 9.900 9.610 9.620 12,123 -0.16(-1.64%)
Jan 15, 2020 9.800 10.15 9.682 9.780 76,689 +0.14(+1.45%)
Jan 14, 2020 9.700 9.740 9.601 9.640 15,430 -0.06(-0.62%)
Jan 13, 2020 9.510 9.950 9.510 9.700 47,942 +0.29(+3.08%)
Jan 10, 2020 9.470 9.470 9.350 9.410 21,600 +0.13(+1.44%)
Jan 09, 2020 9.230 9.320 9.100 9.277 16,297 +0.03(+0.29%)
Jan 08, 2020 9.511 9.534 9.250 9.250 3,775 -0.18(-1.91%)
Jan 07, 2020 9.320 9.788 9.310 9.430 27,038 +0.13(+1.40%)
Jan 06, 2020 9.490 9.490 9.130 9.300 15,468 +0.05(+0.54%)
Jan 03, 2020 8.760 9.470 8.750 9.250 20,300 +0.53(+6.08%)
Jan 02, 2020 8.747 8.747 8.600 8.720 10,717 +0.07(+0.81%)
Dec 31, 2019 8.625 8.680 8.625 8.650 2,700 -0.04(-0.46%)
Dec 30, 2019 8.700 8.700 8.520 8.690 4,706 +0.12(+1.40%)
Dec 27, 2019 8.630 8.690 8.510 8.570 18,700 -0.11(-1.27%)
Dec 26, 2019 8.710 8.850 8.578 8.680 5,815 -0.17(-1.92%)
Dec 24, 2019 8.610 8.850 8.500 8.850 9,600 +0.34(+4.00%)
Dec 23, 2019 8.630 8.800 8.500 8.510 17,783 -0.30(-3.41%)
Dec 20, 2019 8.680 8.810 8.434 8.810 15,500 +0.01(+0.11%)
Dec 19, 2019 8.780 8.800 8.520 8.800 19,374 -0.13(-1.46%)
Dec 18, 2019 8.780 9.080 8.780 8.930 12,348 +0.16(+1.82%)
Dec 17, 2019 9.000 9.000 8.510 8.770 27,869 -0.23(-2.56%)
Dec 16, 2019 8.160 9.000 8.035 9.000 93,317 +0.91(+11.25%)
Dec 13, 2019 8.000 8.165 7.900 8.090 115,800 +0.09(+1.12%)
Dec 12, 2019 8.470 8.683 7.930 8.000 71,554 -0.47(-5.55%)
Dec 11, 2019 8.980 8.980 8.313 8.470 20,593 -0.30(-3.41%)
Dec 10, 2019 8.760 9.090 8.667 8.769 29,551 -0.10(-1.17%)
Dec 09, 2019 8.900 9.210 8.480 8.873 72,345 +0.40(+4.71%)
Dec 06, 2019 10.00 10.22 8.390 8.474 89,300 -1.48(-14.83%)
Dec 05, 2019 9.925 10.09 9.783 9.950 11,316 +0.18(+1.84%)
Dec 04, 2019 10.00 10.25 9.770 9.770 47,417 -0.13(-1.31%)
Dec 03, 2019 9.540 9.950 9.250 9.900 23,614 +0.16(+1.64%)
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.