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: 4:10 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 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%)
May 01, 2012 2.750 2.750 2.670 2.670 900 -0.04(-1.48%)
Apr 30, 2012 2.750 2.750 2.710 2.710 1,296 -0.07(-2.51%)
Apr 27, 2012 2.500 2.780 2.400 2.780 15,900 +0.28(+11.20%)
Apr 26, 2012 2.580 2.580 2.491 2.500 43,700 -0.10(-3.85%)
Apr 25, 2012 2.650 2.650 2.500 2.600 12,133 -0.06(-2.25%)
Apr 24, 2012 2.610 2.660 2.600 2.660 1,500 +0.04(+1.53%)
Apr 23, 2012 2.500 2.650 2.500 2.620 19,300 +0.00(+0.00%)
Apr 20, 2012 2.750 2.750 2.610 2.620 18,619 -0.13(-4.73%)
Apr 19, 2012 2.800 2.800 2.750 2.750 5,100 -0.04(-1.43%)
Apr 18, 2012 2.750 2.890 2.660 2.790 10,881 +0.06(+2.20%)
Apr 17, 2012 2.730 2.750 2.730 2.730 1,400 +0.04(+1.49%)
Apr 16, 2012 2.820 2.820 2.610 2.690 19,000 -0.16(-5.61%)
Apr 13, 2012 2.850 2.850 2.850 2.850 800 -0.01(-0.35%)
Apr 12, 2012 2.670 2.980 2.590 2.860 14,000 +0.16(+5.93%)
Apr 11, 2012 2.750 2.800 2.700 2.700 14,800 -0.06(-2.17%)
Apr 10, 2012 2.800 2.800 2.750 2.760 2,400 -0.02(-0.72%)
Apr 09, 2012 2.800 2.801 2.780 2.780 5,100 +0.02(+0.72%)
Apr 05, 2012 2.820 2.840 2.760 2.760 1,496 -0.09(-3.15%)
Apr 04, 2012 2.700 2.920 2.700 2.850 45,760 +0.15(+5.56%)
Apr 03, 2012 2.700 2.700 2.700 2.700 806 +0.00(+0.00%)
Apr 02, 2012 2.880 2.880 2.410 2.700 18,129 -0.20(-6.89%)
Mar 30, 2012 2.730 2.980 2.730 2.900 17,960 +0.17(+6.34%)
Mar 29, 2012 2.670 2.750 2.670 2.727 5,020 +0.06(+2.13%)
Mar 28, 2012 2.730 2.750 2.660 2.670 10,150 -0.03(-1.11%)
Mar 27, 2012 2.790 2.890 2.640 2.700 26,886 -0.06(-2.17%)
Mar 26, 2012 3.120 3.120 2.750 2.760 37,512 -0.36(-11.54%)
Mar 23, 2012 3.120 3.120 3.120 3.120 200 +0.03(+0.97%)
Mar 22, 2012 3.120 3.120 3.090 3.090 4,850 -0.03(-0.96%)
Mar 21, 2012 3.120 3.120 3.120 3.120 1,264 +0.00(+0.00%)
Mar 20, 2012 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Mar 19, 2012 3.130 3.130 3.120 3.120 900 +0.02(+0.65%)
Mar 16, 2012 3.110 3.140 2.970 3.100 4,600 +0.02(+0.65%)
Mar 15, 2012 3.120 3.180 3.080 3.080 3,240 -0.01(-0.32%)
Mar 14, 2012 3.030 3.090 3.030 3.090 1,394 +0.09(+3.00%)
Mar 12, 2012 3.000 3.000 3.000 3.000 11,700 +0.00(+0.00%)
Mar 09, 2012 3.000 3.000 3.000 3.000 5,000 +0.00(+0.00%)
Mar 08, 2012 3.000 3.000 3.000 3.000 1,500 +0.00(+0.00%)
Mar 07, 2012 3.070 3.090 3.000 3.000 3,169 -0.05(-1.64%)
Mar 06, 2012 3.030 3.060 3.030 3.050 1,425 +0.00(+0.00%)
Mar 05, 2012 3.050 3.050 3.000 3.050 5,205 -0.00(-0.02%)
Mar 02, 2012 3.010 3.090 3.000 3.051 11,170 +0.05(+1.69%)
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.