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

Electromed Inc (NY: ELMD )

16.38 -0.68 (-3.99%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2015 2.480 2.480 2.290 2.290 19,658 -0.22(-8.76%)
Mar 31, 2015 2.640 2.650 2.470 2.510 41,828 -0.08(-3.09%)
Mar 30, 2015 2.510 2.610 2.500 2.590 33,455 +0.16(+6.58%)
Mar 27, 2015 2.580 2.580 2.430 2.430 16,898 -0.07(-2.80%)
Mar 26, 2015 2.530 2.530 2.500 2.500 4,235 -0.03(-1.19%)
Mar 25, 2015 2.560 2.700 2.530 2.530 51,938 +0.00(+0.00%)
Mar 24, 2015 2.510 2.650 2.510 2.530 44,316 +0.03(+1.20%)
Mar 23, 2015 2.500 2.671 2.500 2.500 99,055 +0.02(+0.81%)
Mar 20, 2015 2.410 2.570 2.410 2.480 48,227 +0.07(+2.90%)
Mar 19, 2015 2.380 2.480 2.300 2.410 61,529 +0.04(+1.90%)
Mar 18, 2015 2.390 2.410 2.310 2.365 5,848 +0.03(+1.07%)
Mar 17, 2015 2.430 2.430 2.330 2.340 2,581 -0.05(-2.09%)
Mar 16, 2015 2.370 2.390 2.270 2.390 32,331 +0.08(+3.46%)
Mar 13, 2015 2.260 2.340 2.260 2.310 4,211 -0.04(-1.70%)
Mar 12, 2015 2.350 2.400 2.350 2.350 15,130 +0.09(+3.98%)
Mar 11, 2015 2.320 2.350 2.240 2.260 7,665 +0.04(+1.80%)
Mar 10, 2015 2.386 2.430 2.140 2.220 87,867 -0.18(-7.50%)
Mar 09, 2015 2.320 2.414 2.320 2.400 18,199 +0.01(+0.42%)
Mar 06, 2015 2.400 2.480 2.390 2.390 8,180 +0.06(+2.58%)
Mar 05, 2015 2.376 2.470 2.318 2.330 11,603 +0.01(+0.43%)
Mar 04, 2015 2.350 2.360 2.320 2.320 3,630 -0.02(-0.64%)
Mar 03, 2015 2.420 2.420 2.300 2.335 23,953 -0.15(-5.85%)
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.