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 (%)
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%)
Sep 03, 2019 5.650 5.700 5.640 5.680 8,165 +0.00(+0.00%)
Aug 30, 2019 5.530 5.815 5.527 5.680 12,900 +0.07(+1.25%)
Aug 29, 2019 5.750 5.750 5.482 5.610 15,908 -0.14(-2.43%)
Aug 28, 2019 5.450 5.970 5.400 5.750 55,740 +0.45(+8.49%)
Aug 27, 2019 5.300 5.350 5.300 5.300 687 -0.02(-0.38%)
Aug 26, 2019 5.201 5.450 5.201 5.320 3,277 +0.12(+2.31%)
Aug 23, 2019 5.420 5.420 5.200 5.200 3,300 -0.10(-1.89%)
Aug 22, 2019 5.250 5.312 5.238 5.300 8,149 -0.01(-0.19%)
Aug 21, 2019 5.254 5.334 5.254 5.310 1,308 +0.11(+2.12%)
Aug 20, 2019 5.290 5.300 5.200 5.200 6,815 -0.01(-0.19%)
Aug 19, 2019 5.210 5.210 5.210 5.210 287 -0.01(-0.19%)
Aug 16, 2019 5.430 5.440 5.220 5.220 900 -0.03(-0.57%)
Aug 15, 2019 5.250 5.300 5.250 5.250 3,686 +0.05(+0.96%)
Aug 14, 2019 5.226 5.295 5.200 5.200 3,584 -0.01(-0.19%)
Aug 13, 2019 5.275 5.275 5.190 5.210 2,321 +0.01(+0.19%)
Aug 12, 2019 5.220 5.240 5.170 5.200 2,508 -0.02(-0.38%)
Aug 09, 2019 5.200 5.220 5.200 5.220 300 +0.02(+0.38%)
Aug 08, 2019 5.360 5.360 5.200 5.200 2,438 -0.01(-0.11%)
Aug 07, 2019 5.390 5.420 5.201 5.205 5,993 -0.04(-0.85%)
Aug 06, 2019 5.290 5.320 5.250 5.250 1,044 -0.11(-2.05%)
Aug 05, 2019 5.310 5.360 5.310 5.360 698 +0.06(+1.13%)
Aug 02, 2019 5.500 5.500 5.247 5.300 5,300 +0.03(+0.57%)
Aug 01, 2019 5.490 5.490 5.270 5.270 5,679 -0.06(-1.13%)
Jul 31, 2019 5.280 5.550 5.250 5.330 9,322 -0.02(-0.37%)
Jul 30, 2019 5.480 5.480 5.265 5.350 1,688 +0.09(+1.71%)
Jul 29, 2019 5.425 5.425 5.260 5.260 6,313 -0.11(-2.05%)
Jul 26, 2019 5.330 5.420 5.330 5.370 4,100 +0.04(+0.75%)
Jul 25, 2019 5.220 5.390 5.210 5.330 2,264 +0.04(+0.76%)
Jul 24, 2019 5.360 5.360 5.250 5.290 2,868 -0.10(-1.86%)
Jul 23, 2019 5.500 5.500 5.310 5.390 2,112 +0.09(+1.70%)
Jul 22, 2019 5.310 5.320 5.300 5.300 1,099 -0.01(-0.15%)
Jul 19, 2019 5.300 5.400 5.300 5.308 2,000 +0.01(+0.15%)
Jul 18, 2019 5.300 5.300 5.300 5.300 68 +0.00(+0.00%)
Jul 17, 2019 5.390 5.390 5.200 5.300 2,421 +0.10(+1.92%)
Jul 16, 2019 5.210 5.210 5.200 5.200 288 -0.08(-1.52%)
Jul 15, 2019 5.430 5.430 5.250 5.280 1,507 +0.10(+1.93%)
Jul 12, 2019 5.210 5.350 5.180 5.180 4,300 -0.05(-0.96%)
Jul 11, 2019 5.240 5.330 5.230 5.230 670 -0.07(-1.32%)
Jul 10, 2019 5.280 5.400 5.210 5.300 3,418 -0.09(-1.67%)
Jul 09, 2019 5.250 5.390 5.220 5.390 5,868 +0.10(+1.93%)
Jul 08, 2019 5.260 5.300 5.260 5.288 4,607 -0.20(-3.68%)
Jul 05, 2019 5.490 5.490 5.490 5.490 100 +0.00(+0.00%)
Jul 03, 2019 5.490 5.490 5.490 5.490 100 +0.20(+3.85%)
Jul 02, 2019 5.286 5.286 221 +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.