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 (%)
Dec 31, 2014 2.610 2.665 2.665 2.665 27,800 +0.04(+1.71%)
Dec 30, 2014 2.730 2.740 2.620 2.620 34,275 -0.03(-1.13%)
Dec 29, 2014 2.570 2.720 2.550 2.650 141,840 +0.10(+3.92%)
Dec 26, 2014 2.560 2.590 2.490 2.550 21,977 +0.01(+0.39%)
Dec 24, 2014 2.530 2.540 2.540 2.540 22,500 +0.01(+0.40%)
Dec 23, 2014 2.520 2.600 2.450 2.530 43,365 -0.06(-2.32%)
Dec 22, 2014 2.550 2.590 2.390 2.590 29,580 +0.07(+2.78%)
Dec 19, 2014 2.480 2.590 2.450 2.520 78,280 +0.03(+1.20%)
Dec 18, 2014 2.320 2.490 2.290 2.490 42,612 +0.11(+4.62%)
Dec 17, 2014 2.360 2.380 2.260 2.380 15,137 -0.05(-2.06%)
Dec 16, 2014 2.430 2.450 2.330 2.430 33,247 -0.05(-2.02%)
Dec 15, 2014 2.350 2.490 2.280 2.480 29,363 +0.15(+6.44%)
Dec 12, 2014 2.330 2.330 2.260 2.330 15,543 -0.05(-2.10%)
Dec 11, 2014 2.400 2.469 2.360 2.380 32,698 -0.03(-1.24%)
Dec 10, 2014 2.380 2.490 2.356 2.410 35,540 +0.06(+2.57%)
Dec 09, 2014 2.440 2.520 2.230 2.350 93,583 -0.13(-5.26%)
Dec 08, 2014 2.470 2.600 2.410 2.480 32,679 -0.07(-2.75%)
Dec 05, 2014 2.420 2.550 2.420 2.550 20,606 +0.06(+2.41%)
Dec 04, 2014 2.590 2.674 2.410 2.490 101,820 +0.02(+0.81%)
Dec 03, 2014 2.470 2.550 2.320 2.470 87,021 +0.05(+2.07%)
Dec 02, 2014 2.300 2.500 2.120 2.420 72,674 +0.18(+8.04%)
Dec 01, 2014 2.240 2.300 2.110 2.240 50,746 -0.06(-2.61%)
Nov 28, 2014 2.340 2.359 2.273 2.300 3,705 -0.03(-1.29%)
Nov 26, 2014 2.390 2.330 2.330 2.330 20,300 +0.01(+0.22%)
Nov 25, 2014 2.400 2.450 2.260 2.325 36,652 -0.08(-3.13%)
Nov 24, 2014 2.350 2.550 2.250 2.400 198,964 +0.11(+4.85%)
Nov 21, 2014 2.400 2.400 2.030 2.289 129,439 -0.01(-0.48%)
Nov 20, 2014 2.290 2.400 2.290 2.300 37,293 -0.02(-0.71%)
Nov 19, 2014 2.410 2.450 2.310 2.316 86,293 -0.01(-0.58%)
Nov 18, 2014 2.440 2.450 2.250 2.330 220,019 -0.07(-2.92%)
Nov 17, 2014 2.110 2.430 2.040 2.400 347,025 +0.37(+18.29%)
Nov 14, 2014 2.000 2.080 1.990 2.029 119,986 +0.03(+1.45%)
Nov 13, 2014 2.100 2.170 1.960 2.000 242,174 +0.06(+3.09%)
Nov 12, 2014 2.000 2.300 1.840 1.940 798,202 +0.31(+19.02%)
Nov 11, 2014 1.560 1.630 1.500 1.630 56,681 +0.06(+3.82%)
Nov 10, 2014 1.650 1.650 1.560 1.570 8,850 -0.02(-1.26%)
Nov 07, 2014 1.590 1.600 1.510 1.590 25,480 +0.01(+0.63%)
Nov 06, 2014 1.580 1.580 1.580 1.580 202 -0.06(-3.65%)
Nov 05, 2014 1.690 1.690 1.590 1.640 2,128 +0.00(+0.00%)
Nov 04, 2014 1.620 1.657 1.620 1.640 7,700 +0.00(+0.00%)
Nov 03, 2014 1.660 1.660 1.550 1.640 24,032 +0.02(+1.17%)
Oct 31, 2014 1.600 1.680 1.528 1.621 38,693 +0.03(+1.95%)
Oct 30, 2014 1.510 1.620 1.510 1.590 27,388 +0.09(+6.00%)
Oct 29, 2014 1.510 1.640 1.500 1.500 40,361 -0.03(-1.96%)
Oct 28, 2014 1.490 1.560 1.490 1.530 2,638 +0.02(+1.32%)
Oct 27, 2014 1.570 1.500 1.430 1.510 6,570 +0.01(+0.67%)
Oct 24, 2014 1.500 1.580 1.500 1.500 23,407 +0.00(+0.00%)
Oct 23, 2014 1.520 1.590 1.500 1.500 27,116 +0.04(+2.74%)
Oct 22, 2014 1.590 1.590 1.450 1.460 14,708 -0.05(-3.31%)
Oct 21, 2014 1.600 1.550 1.510 1.510 17,100 -0.04(-2.58%)
Oct 20, 2014 1.620 1.620 1.540 1.550 13,294 +0.05(+3.33%)
Oct 17, 2014 1.380 1.610 1.380 1.500 41,512 +0.09(+6.38%)
Oct 16, 2014 1.370 1.450 1.349 1.410 72,915 +0.07(+5.22%)
Oct 15, 2014 1.430 1.490 1.230 1.340 88,807 -0.19(-12.42%)
Oct 14, 2014 1.500 1.600 1.500 1.530 19,910 +0.04(+2.68%)
Oct 13, 2014 1.510 1.510 1.430 1.490 35,773 -0.09(-5.70%)
Oct 10, 2014 1.593 1.600 1.580 1.580 5,531 +0.00(+0.00%)
Oct 09, 2014 1.663 1.663 1.580 1.580 50,711 -0.06(-3.66%)
Oct 08, 2014 1.680 1.711 1.510 1.640 28,201 +0.03(+1.86%)
Oct 07, 2014 1.680 1.720 1.600 1.610 13,993 -0.12(-6.93%)
Oct 06, 2014 1.732 1.790 1.660 1.730 10,062 -0.04(-2.27%)
Oct 03, 2014 1.760 1.780 1.700 1.770 7,326 +0.03(+1.80%)
Oct 02, 2014 1.720 1.790 1.700 1.739 12,361 +0.01(+0.68%)
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.