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

Electromed Inc (NY: ELMD )

18.50 +0.69 (+3.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 14.97 15.00 13.80 13.99 196,612 -0.01(-0.07%)
Apr 29, 2020 13.97 14.10 13.43 14.00 156,008 +0.58(+4.32%)
Apr 28, 2020 13.50 13.78 13.35 13.42 120,203 +0.14(+1.05%)
Apr 27, 2020 12.45 13.55 12.45 13.28 88,573 +0.83(+6.67%)
Apr 24, 2020 12.96 13.20 12.45 12.45 63,000 -0.22(-1.74%)
Apr 23, 2020 13.07 13.46 12.50 12.67 74,470 -0.08(-0.63%)
Apr 22, 2020 12.20 12.97 12.20 12.75 66,392 +0.55(+4.51%)
Apr 21, 2020 12.00 12.66 11.27 12.20 137,527 +0.01(+0.08%)
Apr 20, 2020 14.05 14.07 11.32 12.19 337,687 -1.88(-13.36%)
Apr 17, 2020 13.60 14.25 12.97 14.07 188,800 +1.11(+8.56%)
Apr 16, 2020 13.21 14.00 12.40 12.96 199,759 -0.05(-0.38%)
Apr 15, 2020 12.75 13.52 12.44 13.01 131,440 +0.03(+0.23%)
Apr 14, 2020 13.05 13.80 12.30 12.98 318,549 +0.18(+1.41%)
Apr 13, 2020 12.45 13.35 12.10 12.80 325,661 +0.55(+4.49%)
Apr 09, 2020 12.15 12.40 11.65 12.25 130,300 +0.10(+0.82%)
Apr 08, 2020 10.64 12.25 10.64 12.15 215,366 +1.55(+14.62%)
Apr 07, 2020 11.44 11.50 10.55 10.60 148,680 -0.34(-3.11%)
Apr 06, 2020 10.77 10.98 10.43 10.94 46,460 +0.59(+5.70%)
Apr 03, 2020 10.85 10.85 10.12 10.35 31,400 -0.24(-2.27%)
Apr 02, 2020 10.21 10.99 10.00 10.59 56,178 +0.32(+3.12%)
Apr 01, 2020 11.00 11.18 9.800 10.27 107,603 -0.97(-8.63%)
Mar 31, 2020 11.18 11.52 10.80 11.24 65,051 -0.04(-0.35%)
Mar 30, 2020 12.76 12.84 10.57 11.28 115,631 -0.75(-6.23%)
Mar 27, 2020 12.00 12.03 11.38 12.03 104,000 -0.07(-0.58%)
Mar 26, 2020 12.59 13.50 11.02 12.10 265,818 -0.10(-0.82%)
Mar 25, 2020 9.560 13.00 9.370 12.20 471,746 +2.83(+30.20%)
Mar 24, 2020 9.240 9.400 8.770 9.370 67,153 +0.62(+7.09%)
Mar 23, 2020 8.170 8.770 8.030 8.750 57,019 +0.74(+9.24%)
Mar 20, 2020 8.290 8.530 8.000 8.010 51,600 +0.01(+0.12%)
Mar 19, 2020 6.920 8.300 6.916 8.000 48,591 +1.00(+14.29%)
Mar 18, 2020 7.710 8.300 6.950 7.000 55,815 -1.06(-13.15%)
Mar 17, 2020 7.920 8.400 7.304 8.060 66,980 +0.10(+1.26%)
Mar 16, 2020 8.920 8.920 7.780 7.960 86,964 -1.23(-13.38%)
Mar 13, 2020 8.700 9.452 8.360 9.190 89,100 +0.86(+10.32%)
Mar 12, 2020 8.760 8.760 8.000 8.330 57,402 -0.96(-10.33%)
Mar 11, 2020 9.870 9.880 9.010 9.290 77,343 -0.70(-7.01%)
Mar 10, 2020 10.01 10.32 9.400 9.990 84,654 +0.13(+1.32%)
Mar 09, 2020 10.86 11.36 9.100 9.860 77,598 -1.80(-15.44%)
Mar 06, 2020 11.65 11.95 11.14 11.66 92,600 -0.33(-2.75%)
Mar 05, 2020 11.75 12.40 11.12 11.99 151,283 -0.18(-1.48%)
Mar 04, 2020 12.00 12.25 11.67 12.17 67,326 +0.68(+5.92%)
Mar 03, 2020 11.35 11.97 11.00 11.49 129,106 +0.53(+4.84%)
Mar 02, 2020 10.27 11.10 10.00 10.96 144,462 +0.67(+6.51%)
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%)
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.