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

Electromed Inc (NY: ELMD )

14.79 +0.07 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2012 2.030 2.000 2.000 2.000 7,100 -0.01(-0.50%)
Jul 27, 2012 2.140 2.140 2.010 2.010 4,300 -0.19(-8.64%)
Jul 25, 2012 2.200 2.200 2.200 2.200 4,000 -0.04(-1.78%)
Jul 24, 2012 2.238 2.240 2.229 2.240 2,000 +0.04(+1.82%)
Jul 20, 2012 2.200 2.200 2.200 2.200 4,700 +0.00(+0.00%)
Jul 19, 2012 2.170 2.230 2.170 2.200 3,300 +0.03(+1.38%)
Jul 18, 2012 2.110 2.170 2.110 2.170 6,660 +0.00(+0.00%)
Jul 17, 2012 2.110 2.170 2.110 2.170 1,000 +0.07(+3.33%)
Jul 16, 2012 2.100 2.100 2.100 2.100 2,100 +0.00(+0.00%)
Jul 13, 2012 2.150 2.150 2.100 2.100 3,720 -0.05(-2.33%)
Jul 12, 2012 2.150 2.150 2.150 2.150 260 +0.05(+2.38%)
Jul 11, 2012 2.050 2.100 2.050 2.100 7,100 +0.05(+2.26%)
Jul 10, 2012 2.100 2.100 2.040 2.054 994 -0.05(-2.21%)
Jul 06, 2012 2.050 2.100 2.100 2.100 2,000 +0.00(+0.00%)
Jul 05, 2012 2.095 2.100 2.095 2.100 800 +0.00(+0.00%)
Jul 03, 2012 2.100 2.100 2.100 2.100 540 -0.02(-0.94%)
Jul 02, 2012 2.070 2.122 2.070 2.120 10,864 +0.02(+0.95%)
Jun 29, 2012 2.230 2.230 2.000 2.100 6,860 -0.16(-7.08%)
Jun 27, 2012 2.340 2.260 2.260 2.260 8,900 -0.08(-3.42%)
Jun 26, 2012 2.350 2.350 2.340 2.340 1,000 -0.01(-0.43%)
Jun 25, 2012 2.420 2.420 2.350 2.350 900 -0.05(-2.08%)
Jun 22, 2012 2.400 2.400 2.400 2.400 200 -0.01(-0.41%)
Jun 21, 2012 2.510 2.510 2.350 2.410 14,300 -0.15(-5.86%)
Jun 20, 2012 2.490 2.560 2.280 2.560 5,285 +0.10(+4.07%)
Jun 19, 2012 2.250 2.550 2.250 2.460 6,270 +0.06(+2.50%)
Jun 18, 2012 2.730 2.730 2.390 2.400 6,625 -0.30(-11.11%)
Jun 15, 2012 2.300 2.700 2.260 2.700 6,432 +0.22(+8.87%)
Jun 13, 2012 2.290 2.480 2.480 2.480 8,500 +0.18(+7.83%)
Jun 11, 2012 2.310 2.300 2.300 2.300 3,300 -0.05(-2.12%)
Jun 07, 2012 2.350 2.350 2.350 2.350 0 -0.01(-0.42%)
Jun 06, 2012 2.340 2.360 2.340 2.360 900 +0.06(+2.60%)
Jun 05, 2012 2.330 2.330 2.300 2.300 1,200 -0.11(-4.44%)
Jun 04, 2012 2.400 2.430 2.300 2.407 1,536 -0.09(-3.72%)
Jun 01, 2012 2.500 2.500 2.300 2.500 5,801 +0.20(+8.69%)
May 31, 2012 2.300 2.470 2.300 2.300 3,700 -0.23(-9.09%)
May 30, 2012 2.580 2.580 2.340 2.530 13,400 -0.07(-2.69%)
May 29, 2012 2.640 2.640 2.450 2.600 4,000 +0.04(+1.56%)
May 25, 2012 2.480 2.840 2.480 2.560 10,629 +0.11(+4.49%)
May 23, 2012 2.550 2.450 2.450 2.450 700 -0.10(-3.93%)
May 22, 2012 2.550 2.600 2.550 2.550 2,900 -0.28(-9.89%)
May 21, 2012 2.300 2.830 2.300 2.830 21,671 +0.53(+23.04%)
May 18, 2012 2.450 2.850 2.300 2.300 17,126 -0.10(-4.17%)
May 17, 2012 2.350 2.400 2.350 2.400 2,301 +0.10(+4.35%)
May 16, 2012 2.290 2.650 2.290 2.300 14,443 +0.00(+0.00%)
May 15, 2012 2.300 2.300 2.300 2.300 1,400 -0.02(-0.83%)
May 11, 2012 2.450 2.319 2.319 2.319 4,800 +0.01(+0.40%)
May 10, 2012 2.560 2.560 2.300 2.310 12,282 -0.29(-11.15%)
May 09, 2012 2.610 2.610 2.600 2.600 1,100 -0.06(-2.26%)
May 08, 2012 2.680 2.680 2.660 2.660 300 -0.02(-0.75%)
May 07, 2012 2.680 2.680 2.680 2.680 500 +0.04(+1.52%)
May 03, 2012 2.580 2.640 2.640 2.640 500 +0.05(+1.84%)
May 02, 2012 2.640 2.640 2.500 2.592 6,000 -0.08(-2.91%)
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.