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 (%)
Mar 29, 2019 5.170 5.312 5.150 5.150 10,500 -0.02(-0.48%)
Mar 28, 2019 5.160 5.240 5.148 5.175 8,532 -0.08(-1.43%)
Mar 27, 2019 5.350 5.448 5.140 5.250 11,828 -0.09(-1.69%)
Mar 26, 2019 5.300 5.500 5.300 5.340 918 +0.02(+0.38%)
Mar 25, 2019 5.291 5.320 5.265 5.320 4,426 -0.01(-0.19%)
Mar 22, 2019 5.360 5.410 5.320 5.330 12,600 +0.03(+0.57%)
Mar 21, 2019 5.260 5.310 5.176 5.300 10,450 +0.05(+0.95%)
Mar 20, 2019 5.410 5.410 5.220 5.250 10,066 -0.24(-4.37%)
Mar 19, 2019 5.250 5.490 5.220 5.490 11,868 +0.24(+4.57%)
Mar 18, 2019 5.437 5.480 5.150 5.250 8,526 -0.05(-0.94%)
Mar 15, 2019 5.480 5.560 5.230 5.300 8,200 -0.18(-3.28%)
Mar 14, 2019 5.580 5.580 5.450 5.480 1,640 -0.12(-2.14%)
Mar 13, 2019 5.370 5.600 5.350 5.600 11,832 -0.01(-0.18%)
Mar 12, 2019 5.410 5.620 5.410 5.610 10,580 +0.19(+3.51%)
Mar 11, 2019 5.640 5.640 5.350 5.420 8,636 -0.18(-3.21%)
Mar 08, 2019 5.530 5.600 5.400 5.600 8,600 +0.09(+1.63%)
Mar 07, 2019 5.550 5.560 5.290 5.510 6,869 -0.13(-2.30%)
Mar 06, 2019 5.300 5.640 5.280 5.640 1,011 +0.34(+6.42%)
Mar 05, 2019 5.150 5.601 5.150 5.300 7,627 -0.15(-2.75%)
Mar 04, 2019 5.360 5.460 5.330 5.450 47,107 +0.09(+1.68%)
Mar 01, 2019 5.200 5.750 5.200 5.360 8,000 +0.10(+1.90%)
Feb 28, 2019 5.120 5.550 5.104 5.260 25,356 -0.19(-3.40%)
Feb 27, 2019 5.800 5.800 5.445 5.445 2,132 -0.21(-3.63%)
Feb 26, 2019 5.710 5.830 5.650 5.650 2,704 -0.20(-3.42%)
Feb 25, 2019 5.760 5.850 5.650 5.850 1,434 +0.20(+3.54%)
Feb 22, 2019 5.850 5.850 5.650 5.650 5,700 -0.04(-0.70%)
Feb 21, 2019 5.853 5.853 5.672 5.690 3,965 +0.14(+2.52%)
Feb 20, 2019 5.780 5.851 5.550 5.550 3,250 -0.14(-2.46%)
Feb 19, 2019 5.750 5.840 5.536 5.690 34,942 -0.06(-1.04%)
Feb 15, 2019 5.840 5.840 5.750 5.750 8,100 -0.10(-1.71%)
Feb 14, 2019 5.560 5.850 5.560 5.850 11,320 +0.29(+5.22%)
Feb 13, 2019 5.990 5.990 5.250 5.560 76,997 -0.53(-8.70%)
Feb 12, 2019 6.000 6.120 5.900 6.090 19,421 +0.19(+3.22%)
Feb 11, 2019 5.510 5.950 5.510 5.900 11,045 +0.30(+5.36%)
Feb 08, 2019 5.730 5.750 5.590 5.600 6,200 -0.20(-3.45%)
Feb 07, 2019 5.900 6.010 5.750 5.800 4,663 -0.19(-3.17%)
Feb 06, 2019 5.880 6.041 5.730 5.990 20,675 +0.16(+2.74%)
Feb 05, 2019 6.011 6.011 5.830 5.830 1,075 -0.22(-3.64%)
Feb 04, 2019 5.630 6.050 5.620 6.050 7,927 +0.41(+7.27%)
Feb 01, 2019 5.630 6.000 5.630 5.640 8,800 -0.05(-0.79%)
Jan 31, 2019 5.672 5.790 5.550 5.685 9,856 +0.09(+1.52%)
Jan 30, 2019 5.622 5.744 5.500 5.600 12,571 +0.03(+0.50%)
Jan 29, 2019 5.500 5.639 5.460 5.572 5,273 +0.09(+1.68%)
Jan 28, 2019 5.330 5.500 5.310 5.480 3,252 +0.19(+3.59%)
Jan 25, 2019 5.430 5.500 5.290 5.290 7,700 -0.04(-0.75%)
Jan 24, 2019 5.140 5.425 5.140 5.330 6,835 +0.15(+2.90%)
Jan 23, 2019 5.030 5.330 5.030 5.180 11,121 +0.18(+3.60%)
Jan 22, 2019 4.950 5.230 4.950 5.000 40,624 +0.00(+0.00%)
Jan 18, 2019 5.160 5.300 5.000 5.000 25,000 -0.08(-1.57%)
Jan 17, 2019 4.950 5.347 4.950 5.080 23,707 +0.08(+1.60%)
Jan 16, 2019 5.090 5.110 5.000 5.000 31,271 -0.01(-0.20%)
Jan 15, 2019 5.070 5.380 4.900 5.010 34,504 +0.02(+0.40%)
Jan 14, 2019 5.160 5.340 4.990 4.990 3,817 -0.25(-4.77%)
Jan 11, 2019 5.090 5.240 5.000 5.240 6,600 +0.17(+3.35%)
Jan 10, 2019 4.990 5.180 4.990 5.070 23,909 -0.02(-0.39%)
Jan 09, 2019 5.030 5.200 5.000 5.090 14,147 +0.08(+1.60%)
Jan 08, 2019 4.980 5.470 4.970 5.010 10,846 +0.11(+2.24%)
Jan 07, 2019 4.900 5.010 4.835 4.900 3,901 +0.00(+0.00%)
Jan 04, 2019 4.940 5.030 4.900 4.900 12,100 -0.06(-1.21%)
Jan 03, 2019 5.050 5.120 4.960 4.960 14,506 -0.20(-3.87%)
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.