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 (%)
Mar 30, 2012 2.730 2.980 2.730 2.900 17,960 +0.17(+6.34%)
Mar 29, 2012 2.670 2.750 2.670 2.727 5,020 +0.06(+2.13%)
Mar 28, 2012 2.730 2.750 2.660 2.670 10,150 -0.03(-1.11%)
Mar 27, 2012 2.790 2.890 2.640 2.700 26,886 -0.06(-2.17%)
Mar 26, 2012 3.120 3.120 2.750 2.760 37,512 -0.36(-11.54%)
Mar 23, 2012 3.120 3.120 3.120 3.120 200 +0.03(+0.97%)
Mar 22, 2012 3.120 3.120 3.090 3.090 4,850 -0.03(-0.96%)
Mar 21, 2012 3.120 3.120 3.120 3.120 1,264 +0.00(+0.00%)
Mar 20, 2012 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Mar 19, 2012 3.130 3.130 3.120 3.120 900 +0.02(+0.65%)
Mar 16, 2012 3.110 3.140 2.970 3.100 4,600 +0.02(+0.65%)
Mar 15, 2012 3.120 3.180 3.080 3.080 3,240 -0.01(-0.32%)
Mar 14, 2012 3.030 3.090 3.030 3.090 1,394 +0.09(+3.00%)
Mar 12, 2012 3.000 3.000 3.000 3.000 11,700 +0.00(+0.00%)
Mar 09, 2012 3.000 3.000 3.000 3.000 5,000 +0.00(+0.00%)
Mar 08, 2012 3.000 3.000 3.000 3.000 1,500 +0.00(+0.00%)
Mar 07, 2012 3.070 3.090 3.000 3.000 3,169 -0.05(-1.64%)
Mar 06, 2012 3.030 3.060 3.030 3.050 1,425 +0.00(+0.00%)
Mar 05, 2012 3.050 3.050 3.000 3.050 5,205 -0.00(-0.02%)
Mar 02, 2012 3.010 3.090 3.000 3.051 11,170 +0.05(+1.69%)
Mar 01, 2012 2.900 3.000 2.900 3.000 12,950 +0.10(+3.45%)
Feb 29, 2012 2.900 2.900 2.900 2.900 1,600 -0.02(-0.68%)
Feb 28, 2012 2.940 2.960 2.761 2.920 12,360 -0.05(-1.68%)
Feb 27, 2012 3.040 3.040 2.970 2.970 1,490 -0.10(-3.26%)
Feb 24, 2012 3.160 3.160 3.040 3.070 1,000 -0.12(-3.76%)
Feb 23, 2012 2.970 3.190 2.970 3.190 5,535 +0.22(+7.41%)
Feb 22, 2012 3.050 3.050 2.880 2.970 13,700 -0.10(-3.13%)
Feb 21, 2012 3.170 3.170 3.066 3.066 2,000 -0.13(-4.19%)
Feb 17, 2012 3.200 3.200 3.200 3.200 2,850 -0.01(-0.31%)
Feb 16, 2012 3.180 3.370 3.150 3.210 14,800 -0.03(-0.85%)
Feb 15, 2012 3.040 3.240 3.040 3.237 7,600 +0.24(+7.92%)
Feb 14, 2012 3.050 3.050 2.800 3.000 24,829 -0.07(-2.35%)
Feb 13, 2012 2.940 3.110 2.940 3.072 6,800 +0.16(+5.58%)
Feb 10, 2012 2.900 2.930 2.900 2.910 900 +0.01(+0.34%)
Feb 09, 2012 2.950 3.000 2.900 2.900 8,300 -0.04(-1.36%)
Feb 08, 2012 3.000 3.000 2.910 2.940 7,300 -0.01(-0.38%)
Feb 07, 2012 3.040 3.040 2.950 2.951 4,920 -0.10(-3.24%)
Feb 06, 2012 3.010 3.130 3.010 3.050 13,600 +0.03(+1.00%)
Feb 03, 2012 3.040 3.060 3.000 3.020 4,250 -0.02(-0.66%)
Feb 02, 2012 3.000 3.040 2.990 3.040 7,200 +0.05(+1.67%)
Feb 01, 2012 3.000 3.000 2.960 2.990 3,200 -0.01(-0.33%)
Jan 31, 2012 3.050 3.060 2.860 3.000 32,400 -0.10(-3.23%)
Jan 30, 2012 3.220 3.220 3.040 3.100 15,250 -0.15(-4.62%)
Jan 27, 2012 3.250 3.250 3.250 3.250 6,021 -0.02(-0.47%)
Jan 26, 2012 3.268 3.280 3.260 3.265 1,197 -0.00(-0.14%)
Jan 25, 2012 3.270 3.270 3.270 3.270 375 -0.05(-1.48%)
Jan 24, 2012 3.310 3.319 3.300 3.319 14,680 +0.01(+0.27%)
Jan 23, 2012 3.300 3.320 3.300 3.310 1,100 +0.01(+0.31%)
Jan 20, 2012 3.350 3.350 3.300 3.300 15,567 -0.05(-1.49%)
Jan 19, 2012 3.370 3.370 3.350 3.350 3,433 -0.04(-1.14%)
Jan 18, 2012 3.400 3.400 3.350 3.389 2,925 -0.04(-1.16%)
Jan 17, 2012 3.550 3.551 3.410 3.428 11,509 -0.12(-3.43%)
Jan 13, 2012 3.610 3.610 3.550 3.550 7,400 -0.12(-3.27%)
Jan 12, 2012 3.640 3.670 3.640 3.670 2,020 +0.02(+0.55%)
Jan 11, 2012 3.680 3.680 3.650 3.650 6,740 -0.03(-0.82%)
Jan 10, 2012 3.670 3.730 3.650 3.680 8,925 -0.01(-0.35%)
Jan 09, 2012 3.750 3.750 3.500 3.693 239,218 -0.06(-1.52%)
Jan 06, 2012 3.720 3.750 3.720 3.750 1,255 +0.09(+2.46%)
Jan 05, 2012 3.550 3.660 3.550 3.660 4,725 +0.15(+4.35%)
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.