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

Electromed Inc (NY: ELMD )

16.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 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, 2017 4.320 4.390 4.260 4.280 9,256 +0.00(+0.00%)
May 30, 2017 4.360 4.380 4.250 4.280 22,674 -0.11(-2.51%)
May 26, 2017 4.330 4.420 4.320 4.390 16,242 +0.04(+0.92%)
May 25, 2017 4.240 4.380 4.210 4.350 12,322 +0.14(+3.33%)
May 24, 2017 4.170 4.250 4.120 4.210 91,773 +0.00(+0.00%)
May 23, 2017 4.300 4.300 4.200 4.210 21,995 -0.12(-2.77%)
May 22, 2017 4.450 4.456 4.330 4.330 27,315 -0.19(-4.20%)
May 19, 2017 4.620 4.620 4.160 4.520 9,665 +0.02(+0.44%)
May 18, 2017 4.560 4.560 4.500 4.500 2,282 -0.08(-1.75%)
May 17, 2017 4.650 4.650 4.550 4.580 22,091 -0.12(-2.55%)
May 16, 2017 4.700 4.820 4.650 4.700 207,276 +0.35(+8.05%)
May 15, 2017 4.330 4.500 4.329 4.350 22,262 +0.00(+0.00%)
May 12, 2017 4.290 4.380 4.170 4.350 55,215 +0.12(+2.84%)
May 11, 2017 4.530 4.650 4.200 4.230 146,231 -0.36(-7.84%)
May 10, 2017 4.550 4.670 4.510 4.590 55,015 +0.07(+1.55%)
May 09, 2017 4.520 4.551 4.500 4.520 8,180 +0.07(+1.57%)
May 08, 2017 4.750 4.830 4.420 4.450 43,223 -0.28(-5.92%)
May 05, 2017 4.790 4.790 4.730 4.730 4,097 -0.02(-0.42%)
May 04, 2017 4.780 4.800 4.750 4.750 4,113 -0.06(-1.25%)
May 03, 2017 4.730 4.810 4.730 4.810 5,195 +0.02(+0.42%)
May 02, 2017 4.740 4.850 4.740 4.790 2,905 +0.01(+0.21%)
May 01, 2017 4.760 4.795 4.760 4.780 4,768 +0.00(+0.00%)
Apr 28, 2017 4.870 4.870 4.750 4.780 21,187 -0.09(-1.85%)
Apr 27, 2017 4.870 4.880 4.840 4.870 4,093 +0.02(+0.41%)
Apr 26, 2017 4.730 4.860 4.730 4.850 10,270 +0.08(+1.68%)
Apr 25, 2017 4.730 4.820 4.660 4.770 17,843 +0.06(+1.27%)
Apr 24, 2017 4.707 4.760 4.690 4.710 12,888 +0.01(+0.21%)
Apr 21, 2017 4.510 4.733 4.510 4.700 6,553 +0.14(+3.07%)
Apr 20, 2017 4.550 4.580 4.550 4.560 2,702 +0.01(+0.22%)
Apr 19, 2017 4.600 4.610 4.520 4.550 11,641 -0.03(-0.66%)
Apr 18, 2017 4.580 4.610 4.570 4.580 9,745 -0.05(-1.08%)
Apr 17, 2017 4.490 4.630 4.400 4.630 22,935 +0.11(+2.43%)
Apr 13, 2017 4.510 4.610 4.500 4.520 12,779 -0.03(-0.66%)
Apr 12, 2017 4.620 4.710 4.482 4.550 18,220 -0.05(-1.09%)
Apr 11, 2017 4.720 4.720 4.570 4.600 21,357 -0.12(-2.54%)
Apr 10, 2017 4.790 4.790 4.720 4.720 12,311 -0.03(-0.63%)
Apr 07, 2017 4.830 4.830 4.750 4.750 2,511 -0.06(-1.25%)
Apr 06, 2017 4.810 4.849 4.790 4.810 11,516 -0.04(-0.82%)
Apr 05, 2017 4.760 4.880 4.760 4.850 27,880 -0.03(-0.61%)
Apr 04, 2017 4.780 4.900 4.700 4.880 19,875 -0.04(-0.81%)
Apr 03, 2017 4.900 4.970 4.830 4.920 14,802 -0.01(-0.20%)
Mar 31, 2017 4.880 4.950 4.880 4.930 7,509 -0.02(-0.40%)
Mar 30, 2017 4.920 4.990 4.900 4.950 9,413 +0.02(+0.41%)
Mar 29, 2017 4.960 4.960 4.920 4.930 6,906 +0.00(+0.00%)
Mar 28, 2017 4.920 4.940 4.920 4.930 12,845 +0.02(+0.41%)
Mar 27, 2017 4.900 4.930 4.851 4.910 31,912 +0.01(+0.21%)
Mar 24, 2017 4.970 4.970 4.880 4.900 12,589 -0.02(-0.41%)
Mar 23, 2017 4.909 4.950 4.890 4.920 9,940 +0.00(+0.00%)
Mar 22, 2017 4.850 4.950 4.840 4.920 36,872 +0.12(+2.50%)
Mar 21, 2017 4.920 4.930 4.780 4.800 39,885 -0.10(-2.04%)
Mar 20, 2017 4.860 4.900 4.810 4.900 20,730 -0.01(-0.20%)
Mar 17, 2017 4.810 5.190 4.800 4.910 42,952 +0.06(+1.24%)
Mar 16, 2017 4.880 4.900 4.800 4.850 31,216 -0.03(-0.61%)
Mar 15, 2017 4.640 4.950 4.640 4.880 108,259 +0.30(+6.55%)
Mar 14, 2017 4.530 4.630 4.470 4.580 58,744 -0.09(-1.93%)
Mar 13, 2017 4.270 4.670 4.250 4.670 100,609 +0.17(+3.78%)
Mar 10, 2017 4.640 4.700 4.500 4.500 45,505 -0.11(-2.39%)
Mar 09, 2017 4.550 4.640 4.550 4.610 15,625 +0.01(+0.22%)
Mar 08, 2017 4.620 4.700 4.510 4.600 28,099 -0.05(-1.08%)
Mar 07, 2017 4.620 4.720 4.570 4.650 101,568 +0.25(+5.68%)
Mar 06, 2017 4.730 4.850 4.380 4.400 193,574 -0.49(-10.02%)
Mar 03, 2017 4.880 4.920 4.780 4.890 38,103 -0.11(-2.20%)
Mar 02, 2017 5.000 5.110 4.895 5.000 59,346 +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.