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 (%)
Oct 31, 2016 4.170 4.170 4.070 4.070 39,978 -0.08(-1.93%)
Oct 28, 2016 4.120 4.230 4.110 4.150 12,271 +0.01(+0.24%)
Oct 27, 2016 4.250 4.250 4.050 4.140 64,355 -0.11(-2.59%)
Oct 26, 2016 4.300 4.320 4.250 4.250 15,808 -0.07(-1.62%)
Oct 25, 2016 4.390 4.450 4.317 4.320 15,081 -0.04(-0.92%)
Oct 24, 2016 4.460 4.467 4.360 4.360 13,576 -0.10(-2.24%)
Oct 21, 2016 4.500 4.500 4.350 4.460 24,169 +0.01(+0.22%)
Oct 20, 2016 4.750 4.750 4.450 4.450 33,116 -0.24(-5.12%)
Oct 19, 2016 4.600 4.750 4.539 4.690 30,541 +0.08(+1.74%)
Oct 18, 2016 4.450 4.620 4.450 4.610 29,598 +0.21(+4.77%)
Oct 17, 2016 4.380 4.530 4.370 4.400 21,213 -0.09(-2.00%)
Oct 14, 2016 4.540 4.700 4.490 4.490 25,983 +0.02(+0.45%)
Oct 13, 2016 4.200 4.610 4.200 4.470 81,796 +0.12(+2.76%)
Oct 12, 2016 4.490 4.570 4.310 4.350 133,996 -0.13(-2.90%)
Oct 11, 2016 4.760 4.800 4.420 4.480 85,305 -0.28(-5.88%)
Oct 10, 2016 4.710 4.840 4.710 4.760 18,488 +0.02(+0.42%)
Oct 07, 2016 4.910 4.940 4.700 4.740 42,907 -0.16(-3.27%)
Oct 06, 2016 5.060 5.100 4.670 4.900 137,968 -0.10(-2.00%)
Oct 05, 2016 4.790 5.130 4.768 5.000 112,581 +0.30(+6.38%)
Oct 04, 2016 4.640 4.800 4.580 4.700 50,877 +0.05(+1.08%)
Oct 03, 2016 4.580 4.750 4.580 4.650 29,853 +0.06(+1.31%)
Sep 30, 2016 4.570 4.790 4.500 4.590 68,744 +0.06(+1.32%)
Sep 29, 2016 4.540 4.600 4.460 4.530 42,718 -0.04(-0.88%)
Sep 28, 2016 4.630 4.690 4.510 4.570 134,106 -0.09(-1.93%)
Sep 27, 2016 4.690 4.830 4.450 4.660 274,273 -0.09(-1.89%)
Sep 26, 2016 4.490 4.820 4.440 4.750 391,096 +0.19(+4.17%)
Sep 23, 2016 4.540 4.590 4.420 4.560 71,374 +0.06(+1.33%)
Sep 22, 2016 4.570 4.670 4.500 4.500 48,356 -0.06(-1.32%)
Sep 21, 2016 4.580 4.670 4.480 4.560 116,934 -0.01(-0.22%)
Sep 20, 2016 4.410 4.610 4.350 4.570 117,610 +0.14(+3.16%)
Sep 19, 2016 4.730 4.790 4.330 4.430 151,440 -0.27(-5.74%)
Sep 16, 2016 4.800 4.900 4.700 4.700 163,154 -0.20(-4.08%)
Sep 15, 2016 4.700 4.960 4.690 4.900 397,171 +0.19(+4.03%)
Sep 14, 2016 4.510 4.710 4.270 4.710 249,549 +0.24(+5.37%)
Sep 13, 2016 4.850 4.990 4.430 4.470 333,854 -0.45(-9.15%)
Sep 12, 2016 4.530 5.010 4.300 4.920 414,641 +0.33(+7.19%)
Sep 09, 2016 4.760 4.890 4.450 4.590 175,600 -0.21(-4.37%)
Sep 08, 2016 4.300 4.930 4.300 4.800 214,244 +0.50(+11.63%)
Sep 07, 2016 4.480 4.670 4.060 4.300 402,966 -0.61(-12.42%)
Sep 06, 2016 5.390 5.450 4.826 4.910 134,187 -0.48(-8.91%)
Sep 02, 2016 5.410 5.390 5.390 5.390 84,500 +0.04(+0.75%)
Sep 01, 2016 5.400 5.470 5.090 5.350 63,510 -0.04(-0.74%)
Aug 31, 2016 5.340 5.640 5.250 5.390 106,238 -0.05(-0.92%)
Aug 30, 2016 5.830 5.910 5.351 5.440 141,873 -0.25(-4.39%)
Aug 29, 2016 5.750 6.260 5.576 5.690 219,776 +0.00(+0.00%)
Aug 26, 2016 5.600 5.750 5.430 5.690 151,115 +0.12(+2.15%)
Aug 25, 2016 5.490 5.580 5.430 5.570 115,038 +0.12(+2.20%)
Aug 24, 2016 5.200 5.538 5.200 5.450 180,795 +0.33(+6.45%)
Aug 23, 2016 5.000 5.540 4.900 5.120 529,370 +0.24(+4.86%)
Aug 22, 2016 4.660 4.900 4.619 4.883 117,705 +0.30(+6.60%)
Aug 19, 2016 4.440 4.870 4.260 4.580 110,512 +0.14(+3.15%)
Aug 18, 2016 4.130 4.630 4.100 4.440 77,831 +0.30(+7.33%)
Aug 17, 2016 4.100 4.238 4.060 4.137 21,009 -0.06(-1.51%)
Aug 16, 2016 4.280 4.300 4.160 4.200 15,568 -0.06(-1.41%)
Aug 15, 2016 4.250 4.370 4.220 4.260 16,565 +0.03(+0.71%)
Aug 12, 2016 4.210 4.300 4.060 4.230 31,959 -0.02(-0.47%)
Aug 11, 2016 4.220 4.300 4.000 4.250 88,853 +0.07(+1.57%)
Aug 10, 2016 4.400 4.446 4.170 4.184 120,740 -0.22(-4.90%)
Aug 09, 2016 4.330 4.450 4.330 4.400 29,973 +0.09(+2.09%)
Aug 08, 2016 4.280 4.320 4.260 4.310 15,531 -0.03(-0.69%)
Aug 05, 2016 4.400 4.440 4.310 4.340 14,376 +0.00(+0.00%)
Aug 04, 2016 4.310 4.403 4.280 4.340 23,334 +0.13(+3.09%)
Aug 03, 2016 4.430 4.430 4.160 4.210 14,808 -0.17(-3.88%)
Aug 02, 2016 4.400 4.480 4.340 4.380 33,675 -0.04(-0.90%)
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.