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 (%)
Nov 29, 2013 1.140 1.140 1.100 1.102 8,223 -0.10(-8.19%)
Nov 27, 2013 1.220 1.280 1.180 1.200 5,495 +0.02(+1.69%)
Nov 26, 2013 1.150 1.188 1.090 1.180 10,942 +0.08(+7.27%)
Nov 25, 2013 1.050 1.100 1.050 1.100 12,820 +0.03(+2.80%)
Nov 22, 2013 1.070 1.070 1.070 1.070 300 +0.00(+0.00%)
Nov 21, 2013 1.080 1.100 1.060 1.070 10,100 -0.11(-9.32%)
Nov 20, 2013 1.180 1.206 1.080 1.180 12,355 -0.04(-3.28%)
Nov 19, 2013 1.340 1.450 1.150 1.220 67,086 +0.12(+10.91%)
Nov 18, 2013 1.100 1.250 1.050 1.100 31,239 +0.03(+2.80%)
Nov 14, 2013 1.020 1.070 1.070 1.070 8,100 -0.08(-6.96%)
Nov 12, 2013 1.150 1.200 1.150 1.150 16,379 -0.00(-0.01%)
Nov 11, 2013 1.060 1.150 1.060 1.150 8,941 +0.12(+11.66%)
Nov 08, 2013 1.110 1.110 1.030 1.030 7,892 -0.09(-7.82%)
Nov 07, 2013 1.170 1.170 1.110 1.117 2,600 -0.06(-5.30%)
Nov 06, 2013 1.200 1.200 1.150 1.180 2,911 +0.06(+5.35%)
Nov 05, 2013 1.040 1.200 1.040 1.120 6,079 +0.11(+10.86%)
Nov 04, 2013 1.010 1.010 1.010 1.010 1,000 +0.01(+1.03%)
Oct 30, 2013 1.010 1.000 1.000 1.000 1,000 -0.04(-3.85%)
Oct 29, 2013 1.020 1.050 1.020 1.040 1,700 +0.04(+4.00%)
Oct 28, 2013 1.010 1.010 1.000 1.000 4,513 -0.01(-0.99%)
Oct 25, 2013 1.000 1.010 1.000 1.010 3,694 +0.02(+2.01%)
Oct 24, 2013 1.030 1.030 0.9901 0.9901 2,000 -0.07(-6.59%)
Oct 23, 2013 1.090 1.140 1.060 1.060 3,601 -0.08(-7.02%)
Oct 22, 2013 1.080 1.150 1.050 1.140 1,297 +0.14(+14.00%)
Oct 21, 2013 1.010 1.010 0.9900 1.000 655 +0.00(+0.00%)
Oct 17, 2013 0.9900 1.000 1.000 1.000 16,100 +0.00(+0.00%)
Oct 16, 2013 1.000 1.000 1.000 1.000 100 +0.00(+0.00%)
Oct 15, 2013 1.030 1.030 1.000 1.000 700 -0.05(-4.76%)
Oct 14, 2013 1.000 1.050 0.9900 1.050 3,065 +0.02(+1.94%)
Oct 11, 2013 1.090 1.090 1.030 1.030 1,889 -0.06(-5.50%)
Oct 09, 2013 1.070 1.090 1.090 1.090 1,800 +0.00(+0.02%)
Oct 08, 2013 1.070 1.090 1.070 1.090 200 +0.02(+1.85%)
Oct 07, 2013 1.100 1.100 1.070 1.070 5,845 -0.01(-0.93%)
Oct 04, 2013 1.083 1.083 1.080 1.080 200 +0.01(+0.93%)
Oct 03, 2013 1.100 1.100 1.070 1.070 6,450 -0.08(-6.96%)
Oct 02, 2013 1.150 1.230 1.090 1.150 3,603 +0.01(+0.88%)
Oct 01, 2013 1.080 1.140 1.080 1.140 1,278 +0.07(+6.54%)
Sep 27, 2013 1.070 1.070 1.070 1.070 100 +0.02(+1.90%)
Sep 26, 2013 1.030 1.070 1.030 1.050 6,125 -0.02(-1.87%)
Sep 25, 2013 1.150 1.090 1.070 1.070 3,760 -0.02(-1.83%)
Sep 23, 2013 1.230 1.090 1.090 1.090 5,300 -0.14(-11.38%)
Sep 20, 2013 1.000 1.230 0.9158 1.230 26,196 +0.25(+25.51%)
Sep 19, 2013 0.9800 0.9800 0.9800 0.9800 200 +0.01(+1.03%)
Sep 18, 2013 0.9500 0.9700 0.9500 0.9700 3,100 +0.03(+3.19%)
Sep 17, 2013 0.9400 0.9500 0.9200 0.9400 16,411 +0.02(+2.17%)
Sep 16, 2013 0.9500 0.9500 0.9200 0.9200 1,500 -0.03(-3.16%)
Sep 13, 2013 0.9015 0.9500 0.9015 0.9500 1,000 -0.00(-0.11%)
Sep 12, 2013 0.9600 0.9600 0.9288 0.9510 700 +0.00(+0.00%)
Sep 11, 2013 1.000 1.000 0.9500 0.9510 2,400 -0.05(-4.90%)
Sep 10, 2013 1.000 1.000 1.000 1.000 700 -0.02(-1.96%)
Sep 09, 2013 0.9900 1.020 0.9900 1.020 1,308 +0.03(+3.02%)
Sep 05, 2013 1.010 0.9901 0.9901 0.9901 12,700 -0.04(-3.87%)
Sep 04, 2013 1.030 1.030 1.030 1.030 100 +0.04(+4.03%)
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.