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 (%)
Jun 30, 2014 1.450 1.450 1.400 1.420 27,866 +0.01(+0.71%)
Jun 27, 2014 1.340 1.470 1.300 1.410 33,066 +0.04(+2.92%)
Jun 26, 2014 1.380 1.434 1.320 1.370 18,654 -0.01(-0.72%)
Jun 25, 2014 1.410 1.431 1.350 1.380 16,019 +0.02(+1.47%)
Jun 24, 2014 1.360 1.380 1.340 1.360 10,339 +0.03(+2.26%)
Jun 23, 2014 1.250 1.340 1.250 1.330 11,671 -0.05(-3.62%)
Jun 20, 2014 1.490 1.540 1.250 1.380 95,008 -0.07(-4.83%)
Jun 19, 2014 1.410 1.460 1.270 1.450 66,674 +0.11(+8.22%)
Jun 18, 2014 1.360 1.460 1.270 1.340 47,231 +0.08(+6.35%)
Jun 17, 2014 1.280 1.410 1.120 1.260 92,011 -0.01(-0.79%)
Jun 16, 2014 1.230 1.270 1.200 1.270 14,785 +0.01(+0.79%)
Jun 13, 2014 1.230 1.260 1.220 1.260 907 -0.01(-0.79%)
Jun 12, 2014 1.284 1.284 1.250 1.270 7,963 +0.02(+1.60%)
Jun 11, 2014 1.220 1.270 1.210 1.250 8,256 -0.03(-2.34%)
Jun 10, 2014 1.350 1.350 1.270 1.280 25,116 +0.01(+0.78%)
Jun 06, 2014 1.240 1.270 1.240 1.270 4,901 +0.00(+0.00%)
Jun 05, 2014 1.150 1.270 1.150 1.270 13,160 +0.07(+5.83%)
Jun 04, 2014 1.230 1.230 1.141 1.200 30,002 -0.03(-2.44%)
Jun 03, 2014 1.240 1.240 1.130 1.230 25,994 -0.01(-0.81%)
Jun 02, 2014 1.180 1.250 1.160 1.240 20,970 +0.06(+5.08%)
May 30, 2014 1.110 1.180 1.110 1.180 2,400 +0.06(+5.55%)
May 29, 2014 1.180 1.180 1.118 1.118 2,451 -0.04(-3.61%)
May 28, 2014 1.170 1.170 1.160 1.160 825 +0.03(+2.65%)
May 27, 2014 1.290 1.290 1.070 1.130 62,461 -0.06(-5.04%)
May 23, 2014 1.060 1.190 1.190 1.190 17,200 +0.10(+9.13%)
May 22, 2014 1.100 1.100 1.050 1.090 4,650 +0.05(+4.85%)
May 21, 2014 1.020 1.060 1.020 1.040 9,950 +0.00(+0.00%)
May 20, 2014 1.030 1.190 1.000 1.040 47,596 +0.01(+0.97%)
May 19, 2014 1.030 1.080 1.030 1.030 26,859 -0.07(-6.36%)
May 16, 2014 1.050 1.100 1.030 1.100 23,845 +0.03(+2.80%)
May 15, 2014 1.080 1.090 1.050 1.070 32,855 +0.01(+0.85%)
May 14, 2014 1.130 1.130 1.060 1.061 32,015 -0.07(-6.11%)
May 13, 2014 1.150 1.150 1.100 1.130 42,158 -0.03(-2.59%)
May 12, 2014 1.100 1.160 1.100 1.160 10,212 +0.04(+3.57%)
May 09, 2014 1.100 1.140 1.100 1.120 9,900 -0.01(-0.88%)
May 08, 2014 1.170 1.200 1.130 1.130 23,635 -0.08(-6.61%)
May 07, 2014 1.210 1.210 1.170 1.210 4,084 -0.00(-0.12%)
May 06, 2014 1.220 1.229 1.212 1.212 866 -0.04(-3.08%)
May 05, 2014 1.270 1.270 1.220 1.250 6,407 -0.04(-3.10%)
May 02, 2014 1.350 1.350 1.290 1.290 4,107 -0.06(-4.44%)
May 01, 2014 1.250 1.350 1.150 1.350 22,119 +0.10(+8.00%)
Apr 30, 2014 1.240 1.270 1.220 1.250 12,792 -0.01(-0.79%)
Apr 29, 2014 1.310 1.310 1.260 1.260 2,685 -0.04(-3.08%)
Apr 28, 2014 1.330 1.330 1.240 1.300 11,200 -0.01(-1.12%)
Apr 25, 2014 1.300 1.315 1.260 1.315 15,400 -0.02(-1.15%)
Apr 24, 2014 1.360 1.360 1.230 1.330 24,850 -0.06(-4.32%)
Apr 23, 2014 1.460 1.460 1.300 1.390 34,329 -0.11(-7.33%)
Apr 22, 2014 1.500 1.560 1.380 1.500 28,393 +0.08(+5.63%)
Apr 21, 2014 1.350 1.430 1.280 1.420 88,531 +0.09(+6.77%)
Apr 17, 2014 1.330 1.330 1.330 1.330 21,600 -0.02(-1.48%)
Apr 16, 2014 1.370 1.370 1.280 1.350 43,200 -0.01(-0.74%)
Apr 15, 2014 1.420 1.420 1.350 1.360 25,039 -0.09(-6.21%)
Apr 14, 2014 1.550 1.550 1.410 1.450 8,361 +0.03(+2.11%)
Apr 11, 2014 1.410 1.479 1.410 1.420 11,900 -0.00(-0.34%)
Apr 10, 2014 1.415 1.436 1.411 1.425 3,807 -0.03(-1.73%)
Apr 09, 2014 1.411 1.470 1.400 1.450 57,387 +0.03(+2.11%)
Apr 08, 2014 1.400 1.420 1.400 1.420 2,493 -0.01(-0.70%)
Apr 07, 2014 1.400 1.490 1.400 1.430 3,950 -0.06(-4.02%)
Apr 04, 2014 1.530 1.540 1.420 1.490 6,456 +0.07(+4.92%)
Apr 03, 2014 1.400 1.440 1.400 1.420 4,969 +0.05(+3.65%)
Apr 02, 2014 1.340 1.400 1.330 1.370 28,800 +0.02(+1.48%)
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.