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 (%)
Jun 28, 2013 1.270 1.270 1.270 1.270 100 -0.03(-2.31%)
Jun 26, 2013 1.300 1.300 1.300 1.300 100 +0.01(+0.77%)
Jun 25, 2013 1.300 1.350 1.290 1.290 2,371 +0.03(+2.39%)
Jun 24, 2013 1.350 1.350 1.260 1.260 2,214 +0.01(+0.80%)
Jun 21, 2013 1.250 1.250 1.250 1.250 558 +0.02(+1.63%)
Jun 19, 2013 1.230 1.230 1.230 1.230 0 +0.07(+6.03%)
Jun 18, 2013 1.190 1.250 1.150 1.160 1,839 -0.03(-2.44%)
Jun 17, 2013 1.180 1.190 1.180 1.189 1,700 -0.02(-1.74%)
Jun 14, 2013 1.170 1.210 1.170 1.210 762 +0.03(+2.54%)
Jun 13, 2013 1.240 1.241 1.150 1.180 2,100 -0.10(-7.81%)
Jun 12, 2013 1.300 1.300 1.280 1.280 714 -0.01(-0.77%)
Jun 11, 2013 1.180 1.300 1.180 1.290 3,000 +0.11(+9.31%)
Jun 10, 2013 1.130 1.180 1.130 1.180 3,600 +0.04(+3.51%)
Jun 07, 2013 1.210 1.220 1.140 1.140 8,570 -0.09(-7.32%)
Jun 06, 2013 1.200 1.230 1.200 1.230 518 +0.03(+2.50%)
Jun 04, 2013 1.260 1.200 1.200 1.200 7,100 -0.06(-4.76%)
Jun 03, 2013 1.290 1.290 1.260 1.260 5,100 -0.03(-2.33%)
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%)
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.