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

Electromed Inc (NY: ELMD )

14.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2016 1.680 1.700 1.550 1.620 58,413 -0.05(-2.99%)
Jan 28, 2016 1.650 1.690 1.650 1.670 5,892 +0.01(+0.60%)
Jan 27, 2016 1.730 1.730 1.640 1.660 37,392 -0.08(-4.60%)
Jan 26, 2016 1.740 1.770 1.700 1.740 34,039 +0.04(+2.35%)
Jan 25, 2016 1.700 1.711 1.698 1.700 13,698 -0.02(-1.16%)
Jan 22, 2016 1.702 1.724 1.702 1.720 2,860 +0.02(+1.18%)
Jan 21, 2016 1.700 1.700 1.700 1.700 505 +0.00(+0.00%)
Jan 20, 2016 1.650 1.710 1.640 1.700 12,389 +0.00(+0.00%)
Jan 19, 2016 1.780 1.780 1.700 1.700 6,923 +0.03(+1.80%)
Jan 15, 2016 1.700 1.670 1.670 1.670 29,500 -0.08(-4.57%)
Jan 14, 2016 1.700 1.820 1.690 1.750 16,857 +0.03(+1.74%)
Jan 13, 2016 1.770 1.783 1.720 1.720 17,563 -0.03(-1.55%)
Jan 12, 2016 1.710 1.766 1.710 1.747 36,015 +0.03(+1.57%)
Jan 11, 2016 1.820 1.850 1.640 1.720 39,625 -0.06(-3.37%)
Jan 08, 2016 1.780 1.830 1.770 1.780 3,128 +0.00(+0.00%)
Jan 07, 2016 1.800 1.830 1.760 1.780 18,460 -0.02(-1.11%)
Jan 06, 2016 1.860 1.900 1.800 1.800 7,482 -0.09(-4.76%)
Jan 05, 2016 1.850 2.090 1.850 1.890 19,330 -0.04(-2.07%)
Jan 04, 2016 1.950 2.050 1.780 1.930 33,672 +0.03(+1.58%)
Dec 31, 2015 1.850 1.900 1.900 1.900 3,500 +0.04(+2.15%)
Dec 30, 2015 1.910 1.910 1.810 1.860 11,704 +0.02(+1.09%)
Dec 29, 2015 1.860 1.890 1.720 1.840 25,882 -0.01(-0.54%)
Dec 28, 2015 1.870 1.920 1.770 1.850 66,472 -0.07(-3.65%)
Dec 24, 2015 1.960 1.920 1.920 1.920 9,900 +0.04(+2.13%)
Dec 23, 2015 1.850 1.890 1.850 1.880 11,080 -0.01(-0.53%)
Dec 22, 2015 1.850 1.890 1.850 1.890 21,205 +0.04(+2.16%)
Dec 21, 2015 1.950 1.950 1.850 1.850 8,296 -0.15(-7.50%)
Dec 18, 2015 1.810 2.000 1.810 2.000 10,388 +0.13(+6.97%)
Dec 17, 2015 1.850 1.970 1.820 1.870 22,733 -0.02(-1.07%)
Dec 16, 2015 1.840 2.100 1.840 1.890 27,390 +0.03(+1.61%)
Dec 15, 2015 1.894 1.910 1.840 1.860 22,312 -0.04(-2.11%)
Dec 14, 2015 1.910 1.960 1.880 1.900 24,077 -0.07(-3.55%)
Dec 11, 2015 1.951 2.000 1.951 1.970 14,466 +0.02(+1.03%)
Dec 10, 2015 1.990 2.000 1.900 1.950 27,302 +0.00(+0.00%)
Dec 09, 2015 1.950 1.990 1.950 1.950 7,005 -0.04(-2.01%)
Dec 08, 2015 1.986 1.990 1.950 1.990 7,390 +0.02(+1.02%)
Dec 07, 2015 2.010 2.020 1.900 1.970 36,936 -0.07(-3.43%)
Dec 04, 2015 2.100 2.110 2.010 2.040 24,161 -0.07(-3.32%)
Dec 03, 2015 2.130 2.150 2.110 2.110 20,000 -0.02(-0.93%)
Dec 02, 2015 2.110 2.149 2.110 2.130 10,501 -0.02(-0.93%)
Dec 01, 2015 2.150 2.150 2.100 2.150 20,551 +0.00(+0.00%)
Nov 30, 2015 2.160 2.170 2.130 2.150 11,016 +0.03(+1.42%)
Nov 27, 2015 2.150 2.150 2.100 2.120 12,395 -0.03(-1.40%)
Nov 25, 2015 2.100 2.150 2.150 2.150 48,200 +0.01(+0.47%)
Nov 24, 2015 2.150 2.150 2.140 2.140 10,723 -0.02(-0.93%)
Nov 23, 2015 2.180 2.190 2.080 2.160 17,862 +0.01(+0.47%)
Nov 20, 2015 2.198 2.206 2.150 2.150 11,464 +0.00(+0.00%)
Nov 19, 2015 2.130 2.183 2.120 2.150 79,586 +0.08(+3.86%)
Nov 18, 2015 2.040 2.200 2.040 2.070 50,278 +0.04(+1.97%)
Nov 17, 2015 2.090 2.090 2.030 2.030 17,343 -0.09(-4.25%)
Nov 16, 2015 2.150 2.150 1.990 2.120 96,761 +0.16(+8.16%)
Nov 13, 2015 1.970 1.970 1.960 1.960 6,721 -0.02(-1.01%)
Nov 12, 2015 1.980 2.000 1.980 1.980 4,748 +0.02(+1.02%)
Nov 11, 2015 2.060 2.100 1.889 1.960 59,157 -0.02(-1.01%)
Nov 10, 2015 2.000 2.000 1.980 1.980 5,865 -0.02(-0.83%)
Nov 09, 2015 2.070 2.070 1.910 1.996 11,609 +0.03(+1.50%)
Nov 06, 2015 2.070 2.080 1.967 1.967 24,240 -0.08(-4.05%)
Nov 05, 2015 2.060 2.060 2.000 2.050 10,050 +0.04(+1.92%)
Nov 04, 2015 2.040 2.100 1.980 2.011 9,715 +0.02(+1.07%)
Nov 03, 2015 2.030 2.100 1.980 1.990 42,651 +0.00(+0.00%)
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.