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 29, 2018 5.381 5.420 5.381 5.420 978 +0.05(+0.93%)
Jun 28, 2018 5.320 5.370 5.280 5.370 2,782 +0.09(+1.70%)
Jun 27, 2018 5.360 5.360 5.260 5.280 17,461 -0.01(-0.19%)
Jun 26, 2018 5.216 5.350 5.216 5.290 3,264 +0.09(+1.73%)
Jun 25, 2018 5.510 5.510 5.160 5.200 17,945 -0.21(-3.88%)
Jun 22, 2018 5.420 5.480 5.400 5.410 5,759 -0.01(-0.18%)
Jun 21, 2018 5.560 5.600 5.420 5.420 5,107 -0.12(-2.17%)
Jun 20, 2018 5.533 5.560 5.533 5.540 1,961 +0.04(+0.73%)
Jun 19, 2018 5.500 5.540 5.500 5.500 5,838 +0.00(+0.00%)
Jun 18, 2018 5.500 5.500 5.410 5.500 2,065 +0.09(+1.66%)
Jun 15, 2018 5.413 5.479 5.410 5.410 3,752 -0.05(-0.92%)
Jun 14, 2018 5.350 5.490 5.350 5.460 4,962 +0.15(+2.82%)
Jun 13, 2018 5.300 5.350 5.300 5.310 9,083 +0.07(+1.34%)
Jun 12, 2018 5.290 5.300 5.220 5.240 3,426 +0.04(+0.77%)
Jun 11, 2018 5.234 5.345 5.200 5.200 8,415 +0.03(+0.58%)
Jun 08, 2018 4.950 5.250 4.950 5.170 11,184 +0.17(+3.40%)
Jun 07, 2018 4.970 5.018 4.950 5.000 8,355 +0.07(+1.42%)
Jun 06, 2018 5.100 4.930 30,017 +0.18(+3.79%)
Jun 05, 2018 4.710 4.770 4.700 4.750 18,075 +0.07(+1.50%)
Jun 04, 2018 4.610 4.890 4.610 4.680 21,222 -0.01(-0.21%)
Jun 01, 2018 4.890 4.890 4.600 4.690 25,497 +0.03(+0.64%)
May 31, 2018 4.850 4.850 4.650 4.660 17,650 -0.18(-3.72%)
May 30, 2018 4.900 4.950 4.840 4.840 6,123 -0.08(-1.63%)
May 29, 2018 4.880 4.930 4.750 4.920 2,275 +0.08(+1.65%)
May 25, 2018 4.840 4.840 4.840 0 +0.02(+0.41%)
May 24, 2018 4.920 4.920 4.820 4.820 7,159 -0.10(-2.03%)
May 23, 2018 4.960 4.960 4.920 4.920 5,663 -0.03(-0.61%)
May 22, 2018 5.010 5.010 4.950 4.950 8,135 -0.10(-1.98%)
May 21, 2018 5.120 5.120 4.965 5.050 22,488 -0.05(-0.98%)
May 18, 2018 5.150 5.162 5.100 5.100 1,331 -0.05(-0.97%)
May 17, 2018 5.160 5.160 5.150 5.150 253 -0.05(-0.96%)
May 16, 2018 5.290 5.290 5.200 5.200 6,298 -0.05(-1.05%)
May 15, 2018 5.240 5.255 5.220 5.255 2,506 -0.01(-0.28%)
May 14, 2018 5.340 5.350 5.270 5.270 3,114 -0.10(-1.86%)
May 11, 2018 5.300 5.450 5.200 5.370 4,772 +0.02(+0.37%)
May 10, 2018 5.400 5.439 5.350 5.350 11,752 -0.05(-0.93%)
May 09, 2018 5.600 5.600 5.300 5.400 17,313 -0.30(-5.26%)
May 08, 2018 5.440 5.800 5.440 5.700 12,243 +0.30(+5.56%)
May 07, 2018 5.360 5.410 5.350 5.400 3,198 +0.04(+0.75%)
May 04, 2018 5.380 5.450 5.360 5.360 15,596 -0.06(-1.05%)
May 03, 2018 5.730 5.730 5.352 5.417 6,360 -0.36(-6.20%)
May 02, 2018 5.400 5.950 5.400 5.775 2,264 +0.42(+7.74%)
May 01, 2018 5.250 5.360 5.240 5.360 14,665 +0.02(+0.37%)
Apr 30, 2018 5.320 5.344 5.310 5.340 1,127 -0.02(-0.37%)
Apr 27, 2018 5.250 5.400 5.250 5.360 15,056 +0.11(+2.10%)
Apr 26, 2018 5.420 5.420 5.250 5.250 3,796 -0.16(-2.96%)
Apr 25, 2018 5.440 5.490 5.410 5.410 1,387 +0.01(+0.19%)
Apr 24, 2018 5.350 5.450 5.350 5.400 2,437 +0.04(+0.75%)
Apr 23, 2018 5.350 5.360 5.250 5.360 11,955 +0.06(+1.13%)
Apr 20, 2018 5.360 5.360 5.300 5.300 1,303 -0.06(-1.12%)
Apr 18, 2018 5.360 5.360 5.360 14 -0.06(-1.11%)
Apr 17, 2018 5.360 5.420 5.320 5.420 2,346 -0.00(-0.00%)
Apr 16, 2018 5.350 5.420 5.300 5.420 11,510 +0.07(+1.31%)
Apr 13, 2018 5.350 5.350 5.350 5.350 1,370 +0.00(+0.00%)
Apr 12, 2018 5.441 5.441 5.350 5.350 2,277 -0.08(-1.47%)
Apr 11, 2018 5.490 5.490 5.430 5.430 366 -0.02(-0.42%)
Apr 10, 2018 5.455 5.459 5.430 5.453 2,195 +0.02(+0.42%)
Apr 09, 2018 5.400 5.448 5.400 5.430 2,009 +0.02(+0.37%)
Apr 06, 2018 5.460 5.490 5.410 5.410 2,935 +0.00(+0.00%)
Apr 05, 2018 5.380 5.470 5.350 5.410 5,205 -0.01(-0.18%)
Apr 04, 2018 5.420 5.490 5.420 5.420 1,794 -0.01(-0.18%)
Apr 03, 2018 5.470 5.500 5.420 5.430 3,068 -0.10(-1.81%)
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.