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 (%)
Feb 28, 2018 5.810 5.850 5.800 5.800 1,207 -0.02(-0.34%)
Feb 27, 2018 5.850 5.885 5.820 5.820 2,664 -0.05(-0.85%)
Feb 26, 2018 5.770 5.940 5.770 5.870 8,299 +0.07(+1.21%)
Feb 23, 2018 5.750 5.829 5.750 5.800 715 +0.04(+0.69%)
Feb 22, 2018 5.860 5.760 5.760 6,318 -0.05(-0.86%)
Feb 21, 2018 5.910 5.910 5.710 5.810 4,566 -0.14(-2.35%)
Feb 20, 2018 5.950 6.100 5.950 5.950 3,845 -0.15(-2.46%)
Feb 16, 2018 6.100 6.100 6.100 0 +0.20(+3.39%)
Feb 15, 2018 5.830 6.480 5.750 5.900 45,828 +0.04(+0.68%)
Feb 14, 2018 5.674 5.880 5.674 5.860 22,162 +0.21(+3.72%)
Feb 13, 2018 5.700 5.800 5.650 5.650 6,977 +0.00(+0.00%)
Feb 12, 2018 5.650 5.850 5.600 5.650 3,918 -0.05(-0.88%)
Feb 09, 2018 5.598 5.715 5.500 5.700 14,362 +0.07(+1.24%)
Feb 08, 2018 5.700 5.729 5.500 5.630 5,355 -0.12(-2.09%)
Feb 07, 2018 5.599 5.750 5.590 5.750 10,066 +0.20(+3.60%)
Feb 06, 2018 5.680 5.680 5.529 5.550 9,458 -0.14(-2.46%)
Feb 05, 2018 5.400 5.790 5.400 5.690 15,689 -0.05(-0.87%)
Feb 02, 2018 5.720 5.740 5.680 5.740 5,601 -0.08(-1.37%)
Feb 01, 2018 5.600 5.820 5.200 5.820 39,177 +0.20(+3.56%)
Jan 31, 2018 5.850 5.871 5.620 5.620 10,909 -0.21(-3.60%)
Jan 30, 2018 5.960 5.960 5.960 5.830 10,052 -0.10(-1.69%)
Jan 29, 2018 5.820 5.990 5.820 5.930 6,560 +0.06(+1.02%)
Jan 26, 2018 5.800 5.965 5.730 5.870 20,698 +0.10(+1.73%)
Jan 25, 2018 5.760 5.880 5.750 5.770 7,225 -0.01(-0.17%)
Jan 24, 2018 5.960 5.960 5.780 5.780 6,726 -0.21(-3.48%)
Jan 23, 2018 5.950 6.000 5.910 5.988 4,058 -0.01(-0.20%)
Jan 22, 2018 5.700 6.000 5.700 6.000 3,715 +0.30(+5.26%)
Jan 19, 2018 5.880 5.950 5.700 5.700 59,372 -0.15(-2.56%)
Jan 18, 2018 6.240 6.249 5.850 5.850 10,538 -0.36(-5.80%)
Jan 17, 2018 6.390 6.420 5.931 6.210 17,151 -0.28(-4.31%)
Jan 16, 2018 6.020 6.490 5.950 6.490 21,042 +0.54(+9.08%)
Jan 12, 2018 5.950 5.950 5.950 0 +0.38(+6.82%)
Jan 11, 2018 5.840 5.840 5.440 5.570 110,335 -0.32(-5.36%)
Jan 10, 2018 5.840 5.886 21,678 -0.48(-7.60%)
Jan 09, 2018 6.330 6.407 6.330 6.370 9,843 +0.00(+0.00%)
Jan 08, 2018 6.330 6.400 6.330 6.370 5,474 -0.01(-0.16%)
Jan 05, 2018 6.301 6.395 6.301 6.380 3,079 +0.04(+0.63%)
Jan 04, 2018 6.100 6.340 6.061 6.340 15,551 +0.22(+3.59%)
Jan 03, 2018 6.110 6.160 6.060 6.120 6,069 +0.06(+0.99%)
Jan 02, 2018 6.060 6.120 6.050 6.060 6,856 -0.01(-0.16%)
Dec 29, 2017 6.070 6.070 6.070 0 +0.03(+0.50%)
Dec 28, 2017 6.240 6.240 6.030 6.040 11,894 -0.22(-3.51%)
Dec 27, 2017 6.200 6.380 6.200 6.260 11,561 +0.06(+0.97%)
Dec 26, 2017 6.310 6.350 6.200 6.200 17,009 -0.16(-2.52%)
Dec 22, 2017 6.184 6.370 6.055 6.360 4,962 +0.21(+3.41%)
Dec 21, 2017 6.110 6.150 6.048 6.150 4,036 +0.04(+0.65%)
Dec 20, 2017 6.170 6.250 6.110 6.110 13,090 +0.00(+0.00%)
Dec 19, 2017 6.000 6.380 6.000 6.110 16,454 +0.16(+2.69%)
Dec 18, 2017 5.850 6.050 5.820 5.950 38,424 +0.20(+3.48%)
Dec 15, 2017 5.800 5.900 5.750 5.750 19,891 +0.03(+0.52%)
Dec 14, 2017 5.810 5.900 5.720 5.720 22,991 -0.09(-1.55%)
Dec 13, 2017 5.680 5.890 5.680 5.810 18,346 +0.17(+3.01%)
Dec 12, 2017 5.560 5.650 5.560 5.640 12,164 +0.03(+0.53%)
Dec 11, 2017 5.520 5.620 5.500 5.610 16,681 +0.09(+1.63%)
Dec 08, 2017 5.620 5.620 5.490 5.520 2,435 -0.13(-2.30%)
Dec 07, 2017 5.430 5.650 5.410 5.650 9,636 +0.21(+3.86%)
Dec 06, 2017 5.720 5.720 5.420 5.440 36,075 -0.33(-5.72%)
Dec 05, 2017 5.870 5.950 5.560 5.770 23,052 -0.03(-0.52%)
Dec 04, 2017 5.910 5.910 5.910 5.800 60,746 +0.15(+2.65%)
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.