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 (%)
Jan 31, 2023 11.20 11.25 10.79 10.79 14,834 -0.26(-2.35%)
Jan 30, 2023 10.93 11.05 10.60 11.05 4,424 +0.25(+2.31%)
Jan 27, 2023 10.10 11.00 10.10 10.80 5,755 -0.26(-2.35%)
Jan 26, 2023 10.90 11.10 10.80 11.06 1,308 -0.04(-0.36%)
Jan 25, 2023 10.80 11.31 10.79 11.10 4,280 +0.14(+1.28%)
Jan 24, 2023 11.18 11.18 10.85 10.96 3,391 -0.21(-1.88%)
Jan 23, 2023 10.30 11.66 10.19 11.17 27,092 +0.92(+8.98%)
Jan 20, 2023 10.28 10.33 10.25 10.25 1,992 -0.05(-0.49%)
Jan 19, 2023 10.60 10.68 10.25 10.30 2,953 -0.02(-0.19%)
Jan 18, 2023 10.34 10.50 10.32 10.32 2,316 +0.08(+0.78%)
Jan 17, 2023 10.73 10.83 10.24 10.24 5,957 -0.14(-1.35%)
Jan 13, 2023 10.91 10.91 10.36 10.38 7,068 -0.42(-3.89%)
Jan 12, 2023 10.41 10.80 10.26 10.80 3,912 +0.50(+4.85%)
Jan 11, 2023 10.65 10.65 10.23 10.30 22,521 -0.24(-2.28%)
Jan 10, 2023 10.32 10.60 10.24 10.54 8,000 +0.09(+0.86%)
Jan 09, 2023 10.24 10.65 10.24 10.45 7,259 +0.01(+0.14%)
Jan 06, 2023 10.30 10.50 10.12 10.44 2,831 -0.01(-0.14%)
Jan 05, 2023 10.16 10.45 10.11 10.45 2,892 +0.20(+1.95%)
Jan 04, 2023 10.14 10.25 10.03 10.25 512 +0.06(+0.59%)
Jan 03, 2023 10.02 10.40 10.00 10.19 5,357 -0.30(-2.86%)
Dec 30, 2022 10.32 10.50 10.23 10.49 16,443 +0.36(+3.55%)
Dec 29, 2022 9.750 10.13 9.750 10.13 8,647 +0.49(+5.08%)
Dec 28, 2022 9.880 10.10 9.640 9.640 1,523 -0.20(-2.03%)
Dec 27, 2022 9.840 10.10 9.610 9.840 2,189 -0.05(-0.51%)
Dec 23, 2022 10.00 10.00 9.850 9.890 4,105 -0.10(-1.00%)
Dec 22, 2022 10.01 10.14 9.610 9.990 5,947 +0.19(+1.94%)
Dec 21, 2022 9.773 10.01 9.773 9.800 4,984 +0.10(+1.03%)
Dec 20, 2022 9.609 9.980 9.609 9.700 20,637 -0.17(-1.72%)
Dec 19, 2022 9.690 9.880 9.500 9.870 2,664 -0.03(-0.30%)
Dec 16, 2022 9.800 10.01 9.680 9.900 9,734 -0.12(-1.20%)
Dec 15, 2022 9.750 10.09 9.550 10.02 16,106 +0.40(+4.16%)
Dec 14, 2022 9.820 10.28 9.620 9.620 11,284 -0.23(-2.34%)
Dec 13, 2022 10.49 10.50 9.790 9.850 7,490 -0.24(-2.38%)
Dec 12, 2022 10.46 10.46 10.05 10.09 10,807 +0.08(+0.80%)
Dec 09, 2022 10.15 10.24 10.01 10.01 3,618 -0.19(-1.86%)
Dec 08, 2022 10.41 10.41 10.20 10.20 2,911 -0.24(-2.30%)
Dec 07, 2022 10.63 10.63 10.19 10.44 1,686 +0.08(+0.77%)
Dec 06, 2022 10.10 10.45 10.05 10.36 17,272 +0.31(+3.08%)
Dec 05, 2022 10.01 10.13 10.00 10.05 5,065 +0.09(+0.90%)
Dec 02, 2022 9.610 10.16 9.600 9.960 29,773 +0.10(+1.01%)
Dec 01, 2022 10.00 10.15 9.550 9.860 30,084 -0.13(-1.30%)
Nov 30, 2022 10.11 10.13 9.840 9.990 18,463 +0.01(+0.10%)
Nov 29, 2022 10.01 10.15 9.612 9.980 15,172 +0.14(+1.42%)
Nov 28, 2022 9.670 10.18 9.450 9.840 20,347 +0.14(+1.44%)
Nov 25, 2022 9.910 9.940 9.670 9.700 12,672 -0.30(-3.00%)
Nov 23, 2022 9.950 10.23 9.851 10.000 35,790 -0.09(-0.89%)
Nov 22, 2022 10.25 10.59 10.09 10.09 55,380 -0.27(-2.61%)
Nov 21, 2022 10.28 10.53 9.900 10.36 30,535 +0.37(+3.70%)
Nov 18, 2022 10.09 10.29 9.820 9.990 48,330 -0.13(-1.28%)
Nov 17, 2022 9.980 10.24 9.860 10.12 34,722 +0.01(+0.10%)
Nov 16, 2022 10.01 10.25 9.790 10.11 22,311 -0.03(-0.30%)
Nov 15, 2022 10.10 10.14 9.855 10.14 75,875 +0.09(+0.90%)
Nov 14, 2022 10.00 10.06 9.950 10.05 19,322 -0.05(-0.50%)
Nov 11, 2022 10.10 10.16 9.860 10.10 38,283 -0.15(-1.46%)
Nov 10, 2022 10.08 10.40 10.00 10.25 30,965 +0.19(+1.89%)
Nov 09, 2022 10.15 10.43 10.06 10.06 13,054 -0.41(-3.92%)
Nov 08, 2022 10.68 10.75 10.47 10.47 11,338 -0.01(-0.10%)
Nov 07, 2022 10.60 10.69 10.30 10.48 4,352 -0.08(-0.76%)
Nov 04, 2022 10.65 10.65 10.40 10.56 6,927 -0.06(-0.56%)
Nov 03, 2022 10.40 10.67 10.40 10.62 14,297 +0.08(+0.76%)
Nov 02, 2022 10.44 10.58 10.33 10.54 19,811 +0.13(+1.25%)
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.