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

Electromed Inc (NY: ELMD )

16.38 -0.68 (-3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
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%)
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.