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

Electromed Inc (NY: ELMD )

14.79 +0.07 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012 1.721 1.770 1.690 1.770 300 +0.03(+1.72%)
Nov 29, 2012 1.770 1.770 1.600 1.740 2,900 -0.05(-2.78%)
Nov 28, 2012 1.690 1.800 1.580 1.790 9,474 +0.08(+4.39%)
Nov 27, 2012 1.700 1.740 1.500 1.714 2,400 -0.01(-0.33%)
Nov 26, 2012 1.890 2.030 1.660 1.720 8,242 +0.16(+10.26%)
Nov 23, 2012 1.610 1.610 1.560 1.560 600 -0.04(-2.50%)
Nov 21, 2012 1.670 1.700 1.330 1.600 13,083 -0.13(-7.43%)
Nov 20, 2012 1.730 1.730 1.690 1.728 4,208 +0.06(+3.50%)
Nov 19, 2012 1.620 1.670 1.620 1.670 4,134 +0.05(+3.09%)
Nov 16, 2012 1.650 1.740 1.600 1.620 5,930 +0.03(+1.80%)
Nov 15, 2012 1.450 1.610 1.400 1.591 18,352 +0.20(+14.49%)
Nov 14, 2012 1.400 1.400 1.210 1.390 6,524 -0.01(-0.71%)
Nov 13, 2012 1.400 1.448 1.383 1.400 3,300 +0.04(+2.91%)
Nov 12, 2012 1.320 1.410 1.320 1.360 700 -0.06(-4.20%)
Nov 09, 2012 1.410 1.420 1.410 1.420 7,000 -0.00(-0.01%)
Nov 08, 2012 1.380 1.430 1.380 1.420 1,400 -0.01(-0.69%)
Nov 07, 2012 1.450 1.450 1.350 1.430 15,702 -0.01(-0.69%)
Nov 06, 2012 1.480 1.480 1.440 1.440 1,200 -0.08(-5.26%)
Nov 05, 2012 1.528 1.528 1.520 1.520 300 -0.02(-1.30%)
Nov 02, 2012 1.500 1.540 1.500 1.540 400 +0.07(+4.76%)
Nov 01, 2012 1.474 1.500 1.470 1.470 782 -0.04(-2.65%)
Oct 31, 2012 1.810 1.810 1.510 1.510 9,330 +0.01(+0.67%)
Oct 26, 2012 1.460 1.500 1.500 1.500 28,800 +0.05(+3.45%)
Oct 25, 2012 1.360 1.500 1.320 1.450 7,900 +0.10(+7.41%)
Oct 24, 2012 1.340 1.350 1.340 1.350 400 +0.03(+2.27%)
Oct 23, 2012 1.300 1.350 1.300 1.320 4,412 -0.02(-1.49%)
Oct 19, 2012 1.380 1.380 1.280 1.340 11,700 -0.05(-3.60%)
Oct 18, 2012 1.490 1.520 1.390 1.390 21,105 -0.08(-5.44%)
Oct 17, 2012 1.470 1.470 1.470 1.470 5,000 -0.01(-0.68%)
Oct 16, 2012 1.450 1.490 1.450 1.480 5,300 +0.03(+2.07%)
Oct 15, 2012 1.540 1.540 1.400 1.450 24,306 -0.08(-5.45%)
Oct 12, 2012 1.570 1.570 1.500 1.534 4,600 -0.04(-2.32%)
Oct 10, 2012 1.630 1.570 1.570 1.570 2,700 -0.07(-4.27%)
Oct 09, 2012 1.670 1.680 1.620 1.640 1,900 -0.01(-0.61%)
Oct 08, 2012 1.700 1.800 1.650 1.650 14,001 -0.03(-1.79%)
Oct 05, 2012 1.610 1.870 1.600 1.680 26,606 +0.08(+5.00%)
Oct 04, 2012 1.450 1.730 1.450 1.600 26,457 +0.19(+13.48%)
Oct 03, 2012 1.450 1.500 1.400 1.410 34,024 +0.01(+0.71%)
Oct 02, 2012 1.400 1.400 1.400 1.400 6,300 +0.00(+0.00%)
Oct 01, 2012 1.400 1.450 1.400 1.400 5,460 -0.05(-3.45%)
Sep 28, 2012 1.500 1.500 1.450 1.450 10,750 -0.05(-3.33%)
Sep 27, 2012 1.500 1.500 1.430 1.500 14,700 +0.05(+3.45%)
Sep 26, 2012 1.500 1.500 1.430 1.450 9,400 -0.05(-3.33%)
Sep 25, 2012 1.520 1.548 1.500 1.500 28,343 -0.01(-0.66%)
Sep 24, 2012 1.580 1.580 1.510 1.510 5,200 +0.01(+0.67%)
Sep 21, 2012 1.580 1.580 1.500 1.500 1,679 -0.10(-6.25%)
Sep 20, 2012 1.580 1.630 1.580 1.600 5,500 +0.00(+0.00%)
Sep 19, 2012 1.600 1.630 1.600 1.600 17,400 -0.03(-1.84%)
Sep 18, 2012 1.650 1.730 1.602 1.630 5,185 -0.06(-3.55%)
Sep 14, 2012 1.690 1.690 1.690 1.690 2,000 -0.06(-3.42%)
Sep 13, 2012 1.700 1.750 1.680 1.750 2,480 +0.06(+3.54%)
Sep 12, 2012 1.700 1.700 1.610 1.690 9,200 -0.06(-3.43%)
Sep 11, 2012 1.930 2.000 1.700 1.750 14,775 -0.15(-7.89%)
Sep 10, 2012 1.750 2.000 1.720 1.900 9,505 +0.10(+5.56%)
Sep 07, 2012 1.920 1.950 1.800 1.800 5,000 -0.12(-6.25%)
Sep 06, 2012 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
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.