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

Electromed Inc (NY: ELMD )

14.77 -0.39 (-2.57%)
Official Closing 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 (%)
Oct 31, 2017 7.220 7.460 7.200 7.390 34,616 +0.19(+2.64%)
Oct 30, 2017 7.570 7.570 7.070 7.200 40,722 -0.25(-3.36%)
Oct 27, 2017 7.500 7.575 7.400 7.450 36,965 -0.05(-0.67%)
Oct 26, 2017 7.460 7.500 7.441 7.500 3,193 +0.04(+0.54%)
Oct 25, 2017 7.461 7.480 7.380 7.460 21,373 -0.03(-0.40%)
Oct 24, 2017 7.390 7.500 7.380 7.490 16,431 +0.10(+1.35%)
Oct 23, 2017 7.550 7.550 7.390 7.390 65,672 -0.07(-0.94%)
Oct 20, 2017 7.440 7.580 7.440 7.460 25,061 +0.01(+0.13%)
Oct 19, 2017 7.350 7.475 7.310 7.450 14,810 -0.00(-0.01%)
Oct 18, 2017 7.320 7.480 7.320 7.451 26,635 +0.06(+0.83%)
Oct 17, 2017 7.450 7.500 7.320 7.390 19,061 +0.07(+0.96%)
Oct 16, 2017 7.500 7.600 7.310 7.320 19,690 -0.18(-2.40%)
Oct 13, 2017 7.530 7.560 7.486 7.500 14,479 +0.02(+0.27%)
Oct 12, 2017 7.360 7.550 7.360 7.480 34,773 +0.12(+1.63%)
Oct 11, 2017 7.210 7.450 7.200 7.360 13,058 +0.16(+2.22%)
Oct 10, 2017 7.030 7.200 7.000 7.200 16,840 +0.10(+1.41%)
Oct 09, 2017 7.150 7.190 6.997 7.100 27,681 -0.09(-1.25%)
Oct 06, 2017 7.350 7.350 7.050 7.190 31,254 -0.01(-0.14%)
Oct 05, 2017 7.330 7.458 7.100 7.200 22,722 -0.08(-1.10%)
Oct 04, 2017 7.450 7.560 7.280 7.280 18,472 -0.13(-1.75%)
Oct 03, 2017 7.350 7.550 7.350 7.410 42,332 +0.06(+0.82%)
Oct 02, 2017 7.350 7.620 7.350 7.350 17,331 +0.04(+0.55%)
Sep 29, 2017 7.260 7.635 7.120 7.310 31,753 +0.01(+0.14%)
Sep 28, 2017 7.250 7.410 7.230 7.300 29,867 -0.01(-0.14%)
Sep 27, 2017 7.150 7.310 7.070 7.310 10,523 +0.20(+2.81%)
Sep 26, 2017 7.090 7.180 7.030 7.110 40,033 +0.16(+2.30%)
Sep 25, 2017 7.400 7.400 6.811 6.950 77,903 -0.45(-6.08%)
Sep 22, 2017 7.570 7.600 7.250 7.400 27,231 -0.10(-1.33%)
Sep 21, 2017 7.400 7.500 7.345 7.500 95,848 +0.05(+0.67%)
Sep 20, 2017 7.500 7.960 7.420 7.450 236,114 -0.01(-0.13%)
Sep 19, 2017 7.434 7.460 7.390 7.460 7,389 +0.02(+0.27%)
Sep 18, 2017 7.400 7.450 7.120 7.440 29,971 +0.11(+1.50%)
Sep 15, 2017 7.220 7.380 7.180 7.330 67,324 +0.12(+1.66%)
Sep 14, 2017 7.150 7.260 6.970 7.210 47,447 +0.05(+0.70%)
Sep 13, 2017 7.310 7.310 6.940 7.160 55,515 -0.10(-1.38%)
Sep 12, 2017 7.400 7.400 7.150 7.260 24,586 -0.08(-1.09%)
Sep 11, 2017 7.400 7.400 7.150 7.340 45,385 +0.21(+2.95%)
Sep 08, 2017 7.100 7.320 6.900 7.130 46,135 +0.03(+0.42%)
Sep 07, 2017 7.060 7.450 6.880 7.100 41,530 +0.10(+1.43%)
Sep 06, 2017 7.150 7.200 6.100 7.000 158,001 -0.23(-3.18%)
Sep 05, 2017 6.700 7.728 6.500 7.230 78,913 +0.25(+3.61%)
Sep 01, 2017 7.320 7.450 6.950 6.978 21,781 -0.11(-1.58%)
Aug 31, 2017 7.370 7.664 7.010 7.090 73,569 -0.08(-1.12%)
Aug 30, 2017 6.938 7.170 6.938 7.170 26,172 +0.16(+2.28%)
Aug 29, 2017 7.180 7.200 6.791 7.010 42,427 +0.04(+0.57%)
Aug 28, 2017 6.640 7.160 6.640 6.970 62,810 +0.42(+6.41%)
Aug 25, 2017 6.500 6.550 6.500 6.550 4,548 +0.09(+1.39%)
Aug 24, 2017 6.460 6.480 6.420 6.460 6,476 -0.04(-0.62%)
Aug 23, 2017 6.240 6.600 6.140 6.500 44,010 +0.20(+3.17%)
Aug 22, 2017 6.252 6.300 6.250 6.300 22,500 +0.10(+1.61%)
Aug 21, 2017 6.100 6.270 6.100 6.200 11,625 +0.00(+0.00%)
Aug 18, 2017 5.790 6.200 5.760 6.200 24,628 +0.35(+5.98%)
Aug 17, 2017 6.060 6.060 5.850 5.850 30,677 -0.21(-3.47%)
Aug 16, 2017 6.000 6.150 6.000 6.060 6,082 +0.03(+0.50%)
Aug 15, 2017 6.100 6.100 5.700 6.030 22,673 -0.01(-0.17%)
Aug 14, 2017 6.170 6.300 5.941 6.040 34,694 -0.16(-2.58%)
Aug 11, 2017 6.290 6.470 6.160 6.200 56,646 -0.20(-3.13%)
Aug 10, 2017 6.530 6.530 6.000 6.400 69,507 -0.15(-2.29%)
Aug 09, 2017 6.426 6.640 6.413 6.550 14,183 -0.02(-0.30%)
Aug 08, 2017 6.320 6.590 6.320 6.570 24,093 +0.13(+2.02%)
Aug 07, 2017 6.050 6.590 6.050 6.440 58,263 +0.18(+2.88%)
Aug 04, 2017 6.200 6.350 5.930 6.260 16,285 -0.03(-0.50%)
Aug 03, 2017 6.365 6.400 6.240 6.291 15,776 -0.09(-1.39%)
Aug 02, 2017 6.350 6.430 6.320 6.380 18,283 -0.07(-1.09%)
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.