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

Electromed Inc (NY: ELMD )

14.52 -0.49 (-3.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 31, 2014 1.360 1.510 1.340 1.510 15,368 +0.12(+8.63%)
Jul 30, 2014 1.420 1.420 1.340 1.390 8,520 -0.01(-0.71%)
Jul 29, 2014 1.400 1.400 1.400 1.400 681 -0.03(-2.10%)
Jul 28, 2014 1.400 1.470 1.300 1.430 37,209 +0.04(+2.88%)
Jul 25, 2014 1.380 1.400 1.380 1.390 6,884 -0.01(-0.71%)
Jul 24, 2014 1.420 1.430 1.381 1.400 29,800 -0.01(-0.71%)
Jul 23, 2014 1.470 1.480 1.381 1.410 40,085 -0.06(-4.08%)
Jul 22, 2014 1.470 1.500 1.460 1.470 7,902 -0.02(-1.34%)
Jul 21, 2014 1.500 1.530 1.380 1.490 44,206 +0.03(+2.05%)
Jul 18, 2014 1.550 1.550 1.380 1.460 34,688 -0.11(-7.01%)
Jul 17, 2014 1.520 1.600 1.480 1.570 32,950 +0.05(+3.29%)
Jul 16, 2014 1.500 1.520 1.470 1.520 12,400 +0.02(+1.33%)
Jul 15, 2014 1.520 1.540 1.500 1.500 6,840 -0.03(-1.96%)
Jul 14, 2014 1.480 1.550 1.460 1.530 30,980 +0.08(+5.51%)
Jul 11, 2014 1.430 1.640 1.390 1.450 94,436 +0.05(+3.58%)
Jul 10, 2014 1.420 1.430 1.300 1.400 30,554 -0.03(-2.10%)
Jul 09, 2014 1.470 1.490 1.350 1.430 28,317 +0.02(+1.42%)
Jul 08, 2014 1.330 1.420 1.330 1.410 19,060 +0.05(+3.68%)
Jul 07, 2014 1.390 1.390 1.360 1.360 3,672 -0.10(-6.85%)
Jul 03, 2014 1.410 1.460 1.460 1.460 74,400 +0.03(+2.10%)
Jul 02, 2014 1.430 1.470 1.394 1.430 20,732 -0.03(-2.05%)
Jul 01, 2014 1.400 1.460 1.290 1.460 26,863 +0.04(+2.82%)
Jun 30, 2014 1.450 1.450 1.400 1.420 27,866 +0.01(+0.71%)
Jun 27, 2014 1.340 1.470 1.300 1.410 33,066 +0.04(+2.92%)
Jun 26, 2014 1.380 1.434 1.320 1.370 18,654 -0.01(-0.72%)
Jun 25, 2014 1.410 1.431 1.350 1.380 16,019 +0.02(+1.47%)
Jun 24, 2014 1.360 1.380 1.340 1.360 10,339 +0.03(+2.26%)
Jun 23, 2014 1.250 1.340 1.250 1.330 11,671 -0.05(-3.62%)
Jun 20, 2014 1.490 1.540 1.250 1.380 95,008 -0.07(-4.83%)
Jun 19, 2014 1.410 1.460 1.270 1.450 66,674 +0.11(+8.22%)
Jun 18, 2014 1.360 1.460 1.270 1.340 47,231 +0.08(+6.35%)
Jun 17, 2014 1.280 1.410 1.120 1.260 92,011 -0.01(-0.79%)
Jun 16, 2014 1.230 1.270 1.200 1.270 14,785 +0.01(+0.79%)
Jun 13, 2014 1.230 1.260 1.220 1.260 907 -0.01(-0.79%)
Jun 12, 2014 1.284 1.284 1.250 1.270 7,963 +0.02(+1.60%)
Jun 11, 2014 1.220 1.270 1.210 1.250 8,256 -0.03(-2.34%)
Jun 10, 2014 1.350 1.350 1.270 1.280 25,116 +0.01(+0.78%)
Jun 06, 2014 1.240 1.270 1.240 1.270 4,901 +0.00(+0.00%)
Jun 05, 2014 1.150 1.270 1.150 1.270 13,160 +0.07(+5.83%)
Jun 04, 2014 1.230 1.230 1.141 1.200 30,002 -0.03(-2.44%)
Jun 03, 2014 1.240 1.240 1.130 1.230 25,994 -0.01(-0.81%)
Jun 02, 2014 1.180 1.250 1.160 1.240 20,970 +0.06(+5.08%)
May 30, 2014 1.110 1.180 1.110 1.180 2,400 +0.06(+5.55%)
May 29, 2014 1.180 1.180 1.118 1.118 2,451 -0.04(-3.61%)
May 28, 2014 1.170 1.170 1.160 1.160 825 +0.03(+2.65%)
May 27, 2014 1.290 1.290 1.070 1.130 62,461 -0.06(-5.04%)
May 23, 2014 1.060 1.190 1.190 1.190 17,200 +0.10(+9.13%)
May 22, 2014 1.100 1.100 1.050 1.090 4,650 +0.05(+4.85%)
May 21, 2014 1.020 1.060 1.020 1.040 9,950 +0.00(+0.00%)
May 20, 2014 1.030 1.190 1.000 1.040 47,596 +0.01(+0.97%)
May 19, 2014 1.030 1.080 1.030 1.030 26,859 -0.07(-6.36%)
May 16, 2014 1.050 1.100 1.030 1.100 23,845 +0.03(+2.80%)
May 15, 2014 1.080 1.090 1.050 1.070 32,855 +0.01(+0.85%)
May 14, 2014 1.130 1.130 1.060 1.061 32,015 -0.07(-6.11%)
May 13, 2014 1.150 1.150 1.100 1.130 42,158 -0.03(-2.59%)
May 12, 2014 1.100 1.160 1.100 1.160 10,212 +0.04(+3.57%)
May 09, 2014 1.100 1.140 1.100 1.120 9,900 -0.01(-0.88%)
May 08, 2014 1.170 1.200 1.130 1.130 23,635 -0.08(-6.61%)
May 07, 2014 1.210 1.210 1.170 1.210 4,084 -0.00(-0.12%)
May 06, 2014 1.220 1.229 1.212 1.212 866 -0.04(-3.08%)
May 05, 2014 1.270 1.270 1.220 1.250 6,407 -0.04(-3.10%)
May 02, 2014 1.350 1.350 1.290 1.290 4,107 -0.06(-4.44%)
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.