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 30, 2015 1.800 1.890 1.710 1.850 17,775 +0.10(+5.71%)
Jun 29, 2015 1.800 1.800 1.680 1.750 21,411 -0.05(-2.89%)
Jun 26, 2015 1.800 1.890 1.800 1.802 6,528 +0.00(+0.12%)
Jun 25, 2015 1.800 1.880 1.780 1.800 32,916 -0.06(-3.23%)
Jun 24, 2015 1.860 1.900 1.801 1.860 47,878 -0.01(-0.53%)
Jun 23, 2015 1.880 1.910 1.840 1.870 14,656 -0.01(-0.53%)
Jun 22, 2015 1.900 1.960 1.880 1.880 13,993 -0.10(-5.05%)
Jun 19, 2015 1.970 2.000 1.890 1.980 10,783 +0.02(+0.91%)
Jun 18, 2015 1.750 1.990 1.750 1.962 55,210 +0.08(+4.37%)
Jun 17, 2015 2.000 2.000 1.860 1.880 33,266 -0.12(-6.00%)
Jun 16, 2015 2.050 2.050 2.000 2.000 31,074 -0.05(-2.44%)
Jun 15, 2015 2.030 2.100 2.030 2.050 15,199 +0.04(+1.99%)
Jun 12, 2015 2.010 2.010 2.000 2.010 6,227 +0.00(+0.00%)
Jun 11, 2015 2.040 2.080 2.010 2.010 3,943 -0.01(-0.50%)
Jun 10, 2015 2.018 2.020 2.010 2.020 11,651 +0.00(+0.00%)
Jun 09, 2015 2.010 2.020 1.950 2.020 29,932 -0.01(-0.49%)
Jun 08, 2015 2.070 2.070 2.010 2.030 8,881 +0.00(+0.00%)
Jun 05, 2015 2.050 2.050 2.010 2.030 10,652 +0.00(+0.00%)
Jun 04, 2015 2.110 2.120 2.030 2.030 4,558 -0.01(-0.33%)
Jun 03, 2015 2.091 2.091 2.037 2.037 7,621 -0.03(-1.63%)
Jun 02, 2015 2.020 2.100 2.000 2.071 41,303 +0.05(+2.50%)
Jun 01, 2015 2.000 2.050 2.000 2.020 3,246 -0.03(-1.46%)
May 29, 2015 2.090 2.150 1.950 2.050 38,725 -0.10(-4.65%)
May 28, 2015 2.090 2.170 2.017 2.150 60,750 +0.12(+5.91%)
May 27, 2015 2.100 2.100 2.030 2.030 12,395 -0.11(-5.14%)
May 26, 2015 2.201 2.202 2.070 2.140 60,047 -0.09(-4.04%)
May 22, 2015 2.240 2.230 2.230 2.230 19,600 -0.07(-3.04%)
May 21, 2015 2.320 2.320 2.200 2.300 13,424 +0.04(+1.77%)
May 20, 2015 2.300 2.330 2.260 2.260 12,236 -0.04(-1.74%)
May 19, 2015 2.420 2.500 2.260 2.300 87,674 -0.10(-4.04%)
May 18, 2015 2.400 2.410 2.300 2.397 3,153 +0.02(+1.05%)
May 15, 2015 2.394 2.460 2.290 2.372 27,279 +0.04(+1.80%)
May 14, 2015 2.290 2.370 2.290 2.330 24,423 +0.13(+5.91%)
May 13, 2015 2.290 2.290 2.000 2.200 92,666 -0.17(-7.17%)
May 12, 2015 2.330 2.430 2.330 2.370 10,905 +0.02(+0.85%)
May 11, 2015 2.440 2.440 2.330 2.350 21,229 +0.02(+0.86%)
May 08, 2015 2.340 2.410 2.330 2.330 26,983 -0.03(-1.27%)
May 07, 2015 2.450 2.450 2.355 2.360 1,540 +0.03(+1.29%)
May 06, 2015 2.460 2.460 2.330 2.330 6,434 -0.05(-2.10%)
May 05, 2015 2.490 2.490 2.380 2.380 5,990 -0.16(-6.28%)
May 04, 2015 2.550 2.550 2.500 2.539 12,530 -0.01(-0.41%)
May 01, 2015 2.500 2.550 2.430 2.550 13,687 +0.11(+4.51%)
Apr 30, 2015 2.413 2.530 2.390 2.440 19,290 +0.03(+1.24%)
Apr 29, 2015 2.580 2.580 2.400 2.410 21,090 -0.09(-3.60%)
Apr 28, 2015 2.380 2.580 2.380 2.500 30,829 +0.12(+5.04%)
Apr 27, 2015 2.500 2.600 2.380 2.380 21,306 -0.12(-4.80%)
Apr 24, 2015 2.390 2.500 2.390 2.500 10,588 +0.03(+1.21%)
Apr 23, 2015 2.330 2.500 2.330 2.470 36,273 +0.06(+2.49%)
Apr 22, 2015 2.460 2.460 2.400 2.410 20,575 +0.04(+1.69%)
Apr 21, 2015 2.500 2.500 2.350 2.370 29,951 +0.04(+1.89%)
Apr 20, 2015 2.339 2.340 2.300 2.326 15,808 +0.03(+1.13%)
Apr 17, 2015 2.340 2.340 2.270 2.300 17,248 -0.02(-0.86%)
Apr 16, 2015 2.250 2.340 2.250 2.320 17,100 +0.05(+2.20%)
Apr 15, 2015 2.200 2.311 2.180 2.270 30,180 -0.01(-0.44%)
Apr 14, 2015 2.180 2.280 2.180 2.280 68,661 +0.05(+2.24%)
Apr 13, 2015 2.260 2.270 2.180 2.230 15,191 -0.03(-1.33%)
Apr 10, 2015 2.304 2.304 2.250 2.260 28,631 -0.05(-2.16%)
Apr 09, 2015 2.300 2.340 2.300 2.310 7,000 -0.01(-0.43%)
Apr 08, 2015 2.311 2.410 2.300 2.320 11,746 -0.05(-2.13%)
Apr 07, 2015 2.390 2.410 2.350 2.370 20,650 +0.03(+1.16%)
Apr 06, 2015 2.490 2.490 2.330 2.343 28,772 -0.06(-2.36%)
Apr 02, 2015 2.360 2.400 2.400 2.400 13,900 +0.11(+4.80%)
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.