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

Electromed Inc (NY: ELMD )

14.62 -0.17 (-1.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2014 1.600 1.680 1.528 1.621 38,693 +0.03(+1.95%)
Oct 30, 2014 1.510 1.620 1.510 1.590 27,388 +0.09(+6.00%)
Oct 29, 2014 1.510 1.640 1.500 1.500 40,361 -0.03(-1.96%)
Oct 28, 2014 1.490 1.560 1.490 1.530 2,638 +0.02(+1.32%)
Oct 27, 2014 1.570 1.500 1.430 1.510 6,570 +0.01(+0.67%)
Oct 24, 2014 1.500 1.580 1.500 1.500 23,407 +0.00(+0.00%)
Oct 23, 2014 1.520 1.590 1.500 1.500 27,116 +0.04(+2.74%)
Oct 22, 2014 1.590 1.590 1.450 1.460 14,708 -0.05(-3.31%)
Oct 21, 2014 1.600 1.550 1.510 1.510 17,100 -0.04(-2.58%)
Oct 20, 2014 1.620 1.620 1.540 1.550 13,294 +0.05(+3.33%)
Oct 17, 2014 1.380 1.610 1.380 1.500 41,512 +0.09(+6.38%)
Oct 16, 2014 1.370 1.450 1.349 1.410 72,915 +0.07(+5.22%)
Oct 15, 2014 1.430 1.490 1.230 1.340 88,807 -0.19(-12.42%)
Oct 14, 2014 1.500 1.600 1.500 1.530 19,910 +0.04(+2.68%)
Oct 13, 2014 1.510 1.510 1.430 1.490 35,773 -0.09(-5.70%)
Oct 10, 2014 1.593 1.600 1.580 1.580 5,531 +0.00(+0.00%)
Oct 09, 2014 1.663 1.663 1.580 1.580 50,711 -0.06(-3.66%)
Oct 08, 2014 1.680 1.711 1.510 1.640 28,201 +0.03(+1.86%)
Oct 07, 2014 1.680 1.720 1.600 1.610 13,993 -0.12(-6.93%)
Oct 06, 2014 1.732 1.790 1.660 1.730 10,062 -0.04(-2.27%)
Oct 03, 2014 1.760 1.780 1.700 1.770 7,326 +0.03(+1.80%)
Oct 02, 2014 1.720 1.790 1.700 1.739 12,361 +0.01(+0.68%)
Oct 01, 2014 1.720 1.810 1.700 1.727 29,863 -0.05(-2.81%)
Sep 30, 2014 1.930 1.930 1.777 1.777 27,722 -0.12(-6.47%)
Sep 29, 2014 1.820 1.930 1.760 1.900 19,115 +0.08(+4.63%)
Sep 26, 2014 1.900 1.900 1.740 1.816 33,008 +0.10(+5.58%)
Sep 25, 2014 1.760 1.760 1.583 1.720 94,039 -0.05(-2.82%)
Sep 24, 2014 1.820 2.010 1.650 1.770 472,619 +0.38(+27.34%)
Sep 23, 2014 1.400 1.400 1.380 1.390 2,463 -0.04(-2.80%)
Sep 22, 2014 1.450 1.450 1.390 1.430 4,226 -0.04(-2.72%)
Sep 19, 2014 1.470 1.490 1.410 1.470 5,360 -0.05(-3.29%)
Sep 18, 2014 1.460 1.520 1.450 1.520 14,154 +0.03(+2.01%)
Sep 17, 2014 1.450 1.490 1.450 1.490 13,959 +0.05(+3.47%)
Sep 16, 2014 1.440 1.449 1.430 1.440 16,549 +0.01(+0.70%)
Sep 15, 2014 1.432 1.434 1.420 1.430 4,600 +0.02(+1.42%)
Sep 12, 2014 1.410 1.410 1.410 1.410 1,744 -0.04(-2.76%)
Sep 11, 2014 1.439 1.450 1.437 1.450 2,286 +0.02(+1.40%)
Sep 10, 2014 1.460 1.490 1.430 1.430 2,107 -0.06(-4.19%)
Sep 09, 2014 1.400 1.520 1.400 1.492 23,741 +0.14(+10.56%)
Sep 08, 2014 1.380 1.410 1.350 1.350 12,655 +0.00(+0.00%)
Sep 05, 2014 1.350 1.350 1.350 1.350 75 +0.00(+0.00%)
Sep 04, 2014 1.380 1.390 1.350 1.350 7,110 -0.03(-2.17%)
Sep 03, 2014 1.350 1.380 1.300 1.380 7,810 +0.03(+2.22%)
Sep 02, 2014 1.420 1.420 1.350 1.350 12,332 -0.07(-4.93%)
Aug 29, 2014 1.400 1.420 1.420 1.420 12,800 +0.02(+1.43%)
Aug 28, 2014 1.380 1.500 1.350 1.400 44,681 +0.00(+0.00%)
Aug 27, 2014 1.400 1.451 1.400 1.400 11,900 +0.02(+1.45%)
Aug 26, 2014 1.360 1.380 1.360 1.380 2,705 -0.02(-1.43%)
Aug 25, 2014 1.380 1.400 1.380 1.400 590 +0.02(+1.45%)
Aug 22, 2014 1.420 1.460 1.380 1.380 11,958 -0.02(-1.43%)
Aug 21, 2014 1.560 1.560 1.370 1.400 25,802 -0.14(-9.09%)
Aug 20, 2014 1.491 1.540 1.480 1.540 12,347 +0.03(+1.99%)
Aug 19, 2014 1.480 1.560 1.480 1.510 16,772 +0.03(+2.03%)
Aug 18, 2014 1.400 1.500 1.390 1.480 11,743 +0.06(+4.23%)
Aug 15, 2014 1.380 1.520 1.360 1.420 16,896 +0.01(+0.71%)
Aug 14, 2014 1.360 1.440 1.330 1.410 10,204 +0.02(+1.44%)
Aug 13, 2014 1.430 1.450 1.320 1.390 20,624 -0.06(-4.14%)
Aug 12, 2014 1.430 1.450 1.430 1.450 1,700 +0.06(+4.32%)
Aug 11, 2014 1.460 1.480 1.366 1.390 24,310 -0.06(-4.14%)
Aug 08, 2014 1.540 1.540 1.460 1.450 7,369 -0.08(-5.23%)
Aug 07, 2014 1.460 1.540 1.460 1.530 16,556 +0.05(+3.38%)
Aug 06, 2014 1.480 1.480 1.450 1.480 10,047 -0.00(-0.01%)
Aug 05, 2014 1.450 1.480 1.390 1.480 18,451 +0.03(+2.08%)
Aug 04, 2014 1.450 1.450 1.450 1.450 1,500 +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.