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

Electromed Inc (NY: ELMD )

14.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 26, 2021 10.83 11.00 10.56 10.56 38,200 -0.22(-2.04%)
Feb 25, 2021 10.50 11.08 10.50 10.78 86,156 +0.28(+2.67%)
Feb 24, 2021 10.55 10.85 10.33 10.50 83,838 -0.04(-0.38%)
Feb 23, 2021 10.81 10.81 10.30 10.54 106,664 -0.32(-2.95%)
Feb 22, 2021 11.00 11.22 10.85 10.86 73,483 -0.24(-2.16%)
Feb 19, 2021 10.91 11.48 10.91 11.10 34,400 +0.25(+2.30%)
Feb 18, 2021 11.12 11.15 10.78 10.85 35,983 -0.28(-2.52%)
Feb 17, 2021 11.37 11.37 11.11 11.13 42,318 -0.26(-2.28%)
Feb 16, 2021 11.36 11.79 11.19 11.39 70,446 -0.06(-0.52%)
Feb 12, 2021 11.40 11.57 11.12 11.45 92,300 -0.13(-1.12%)
Feb 11, 2021 12.12 12.23 11.31 11.58 105,926 -0.56(-4.61%)
Feb 10, 2021 11.99 12.55 11.69 12.14 279,890 +0.89(+7.91%)
Feb 09, 2021 10.91 11.28 10.71 11.25 139,747 +0.34(+3.12%)
Feb 08, 2021 10.99 11.24 10.74 10.91 110,476 +0.15(+1.39%)
Feb 05, 2021 10.35 10.89 10.07 10.76 86,000 +0.52(+5.08%)
Feb 04, 2021 10.19 10.29 9.920 10.24 50,077 -0.01(-0.10%)
Feb 03, 2021 10.07 10.25 9.950 10.25 41,635 +0.06(+0.59%)
Feb 02, 2021 10.17 10.26 9.850 10.19 33,191 +0.03(+0.30%)
Feb 01, 2021 9.950 10.16 9.830 10.16 27,356 +0.22(+2.21%)
Jan 29, 2021 10.04 10.05 9.590 9.940 42,800 -0.06(-0.60%)
Jan 28, 2021 10.06 10.11 9.880 10.00 38,480 +0.04(+0.40%)
Jan 27, 2021 10.09 10.22 9.800 9.960 66,654 -0.43(-4.14%)
Jan 26, 2021 10.16 10.42 10.07 10.39 46,524 +0.11(+1.07%)
Jan 25, 2021 10.16 10.60 10.00 10.28 114,119 +0.23(+2.29%)
Jan 22, 2021 10.11 10.15 9.900 10.05 32,800 +0.08(+0.80%)
Jan 21, 2021 10.12 10.15 9.900 9.970 43,374 -0.16(-1.58%)
Jan 20, 2021 10.19 10.55 10.04 10.13 58,145 -0.16(-1.55%)
Jan 19, 2021 10.05 10.30 9.880 10.29 75,913 +0.34(+3.42%)
Jan 15, 2021 10.31 10.31 9.920 9.950 33,000 -0.36(-3.49%)
Jan 14, 2021 10.15 10.48 10.15 10.31 28,581 +0.21(+2.08%)
Jan 13, 2021 9.870 10.20 9.840 10.10 27,527 +0.30(+3.06%)
Jan 12, 2021 10.03 10.08 9.790 9.800 38,887 -0.21(-2.10%)
Jan 11, 2021 10.01 10.17 10.00 10.01 46,525 -0.20(-1.96%)
Jan 08, 2021 10.57 10.66 10.01 10.21 51,200 -0.19(-1.83%)
Jan 07, 2021 10.27 10.50 10.10 10.40 51,445 +0.31(+3.07%)
Jan 06, 2021 10.00 10.58 10.00 10.09 83,510 +0.27(+2.75%)
Jan 05, 2021 9.710 9.950 9.700 9.820 27,468 +0.01(+0.10%)
Jan 04, 2021 9.970 10.00 9.510 9.810 29,953 +0.00(+0.00%)
Dec 31, 2020 9.810 9.810 9.810 59,040 -0.08(-0.81%)
Dec 30, 2020 10.15 10.15 9.760 9.890 59,040 -0.18(-1.79%)
Dec 29, 2020 9.950 10.10 9.890 10.07 40,436 +0.10(+1.00%)
Dec 28, 2020 10.09 10.21 9.850 9.970 61,098 -0.02(-0.20%)
Dec 24, 2020 10.13 10.24 9.840 9.990 17,700 -0.29(-2.82%)
Dec 23, 2020 10.02 10.40 10.02 10.28 26,858 +0.22(+2.19%)
Dec 22, 2020 10.03 10.14 10.00 10.06 21,232 +0.10(+1.00%)
Dec 21, 2020 10.17 10.17 9.780 9.960 66,762 -0.26(-2.54%)
Dec 18, 2020 10.07 10.35 10.03 10.22 83,700 +0.20(+2.00%)
Dec 17, 2020 9.840 10.10 9.750 10.02 55,394 +0.26(+2.66%)
Dec 16, 2020 9.890 9.989 9.660 9.760 57,813 -0.15(-1.51%)
Dec 15, 2020 9.650 10.08 9.650 9.910 34,204 +0.26(+2.69%)
Dec 14, 2020 10.07 10.10 9.650 9.650 61,672 +0.17(+1.79%)
Dec 11, 2020 9.820 9.970 9.440 9.480 89,600 -0.47(-4.72%)
Dec 10, 2020 9.710 9.950 9.710 9.950 25,545 +0.23(+2.37%)
Dec 09, 2020 9.920 9.950 9.650 9.720 58,632 -0.25(-2.51%)
Dec 08, 2020 9.950 10.12 9.810 9.970 41,685 -0.07(-0.70%)
Dec 07, 2020 10.00 10.14 9.970 10.04 35,628 +0.06(+0.60%)
Dec 04, 2020 9.850 10.04 9.800 9.980 42,800 +0.13(+1.32%)
Dec 03, 2020 9.800 9.950 9.650 9.850 54,362 +0.11(+1.13%)
Dec 02, 2020 9.950 10.05 9.700 9.740 79,897 -0.20(-2.01%)
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.