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

Electromed Inc (NY: ELMD )

16.38 -0.68 (-3.99%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
May 30, 2013 1.290 1.290 1.290 1.290 0 -0.01(-0.77%)
May 29, 2013 1.300 1.300 1.300 1.300 100 -0.03(-2.26%)
May 28, 2013 1.340 1.340 1.290 1.330 1,070 +0.07(+5.56%)
May 24, 2013 1.380 1.380 1.260 1.260 32,050 -0.14(-10.00%)
May 23, 2013 1.460 1.460 1.400 1.400 983 -0.06(-4.11%)
May 22, 2013 1.420 1.460 1.410 1.460 2,998 +0.10(+7.35%)
May 21, 2013 1.340 1.411 1.340 1.360 3,554 +0.01(+0.75%)
May 20, 2013 1.250 1.350 1.250 1.350 5,700 +0.03(+2.27%)
May 17, 2013 1.326 1.326 1.320 1.320 1,100 -0.01(-0.75%)
May 16, 2013 1.260 1.350 1.250 1.330 7,569 +0.09(+7.26%)
May 15, 2013 1.260 1.280 1.110 1.240 45,811 +0.04(+3.33%)
May 13, 2013 1.330 1.380 1.150 1.200 23,652 -0.15(-11.11%)
May 10, 2013 1.299 1.350 1.299 1.350 8,818 +0.05(+3.85%)
May 09, 2013 1.150 1.300 1.150 1.300 6,492 +0.12(+10.16%)
May 07, 2013 1.230 1.180 1.180 1.180 5,000 -0.07(-5.60%)
May 03, 2013 1.310 1.250 1.250 1.250 14,700 -0.03(-2.34%)
May 02, 2013 1.200 1.310 1.180 1.280 13,050 +0.00(+0.00%)
May 01, 2013 1.330 1.330 1.260 1.280 14,105 -0.07(-5.18%)
Apr 29, 2013 1.350 1.350 1.350 1.350 400 -0.00(-0.01%)
Apr 26, 2013 1.360 1.370 1.350 1.350 2,500 -0.02(-1.46%)
Apr 25, 2013 1.360 1.370 1.360 1.370 1,268 +0.00(+0.00%)
Apr 22, 2013 1.370 1.370 1.370 1.370 0 -0.04(-2.84%)
Apr 19, 2013 1.450 1.450 1.410 1.410 600 +0.00(+0.00%)
Apr 17, 2013 1.400 1.410 1.410 1.410 23,700 +0.06(+4.44%)
Apr 16, 2013 1.360 1.380 1.350 1.350 1,100 +0.03(+2.26%)
Apr 15, 2013 1.020 1.350 1.320 1.320 4,200 -0.07(-5.03%)
Apr 12, 2013 1.390 1.390 1.380 1.390 655 +0.01(+0.51%)
Apr 11, 2013 1.420 1.420 1.370 1.383 800 +0.00(+0.22%)
Apr 10, 2013 1.390 1.390 1.380 1.380 587 -0.03(-2.12%)
Apr 09, 2013 1.410 1.410 1.410 1.410 3,700 +0.01(+0.71%)
Apr 08, 2013 1.400 1.400 1.400 1.400 100 +0.01(+0.72%)
Apr 04, 2013 1.400 1.390 1.390 1.390 800 -0.01(-0.71%)
Apr 01, 2013 1.410 1.400 1.400 1.400 13,400 -0.05(-3.45%)
Mar 28, 2013 1.490 1.490 1.450 1.450 2,440 -0.04(-2.68%)
Mar 26, 2013 1.440 1.490 1.490 1.490 5,900 +0.02(+1.35%)
Mar 25, 2013 1.470 1.470 1.470 1.470 200 -0.02(-1.26%)
Mar 22, 2013 1.470 1.489 1.470 1.489 1,100 +0.02(+1.27%)
Mar 21, 2013 1.470 1.470 1.470 1.470 1,100 -0.02(-1.34%)
Mar 20, 2013 1.490 1.490 1.490 1.490 500 -0.01(-0.67%)
Mar 19, 2013 1.500 1.500 1.500 1.500 1,100 +0.00(+0.00%)
Mar 18, 2013 1.550 1.550 1.490 1.500 1,600 -0.01(-0.66%)
Mar 13, 2013 1.510 1.510 1.510 1.510 400 +0.02(+1.34%)
Mar 12, 2013 1.480 1.490 1.480 1.490 4,300 +0.01(+0.68%)
Mar 11, 2013 1.450 1.480 1.450 1.480 2,652 +0.00(+0.00%)
Mar 08, 2013 1.640 1.640 1.480 1.480 3,737 -0.10(-6.33%)
Mar 07, 2013 1.650 1.650 1.570 1.580 4,048 -0.08(-4.68%)
Mar 05, 2013 1.740 1.657 1.657 1.657 2,100 -0.10(-5.82%)
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.