FinancialContent is the trusted provider of stock market information to the media industry.
Electromed Inc (NY: ELMD)
5.660 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 5.670 5.670 5.660 5.660 900 -0.04(-0.70%)
Apr 17, 2019 5.688 5.750 5.688 5.700 5,799 -0.03(-0.52%)
Apr 16, 2019 5.680 5.750 5.680 5.730 3,032 +0.08(+1.42%)
Apr 15, 2019 5.530 5.650 5.530 5.650 2,965 +0.15(+2.73%)
Apr 12, 2019 5.500 5.500 5.450 5.500 31,200 +0.05(+0.92%)
Apr 11, 2019 5.450 5.450 5.450 5.450 103 +0.04(+0.74%)
Apr 10, 2019 5.300 5.560 5.300 5.410 7,425 +0.11(+2.08%)
Apr 09, 2019 5.570 5.570 5.300 5.300 1,206 -0.20(-3.64%)
Apr 08, 2019 5.400 5.520 5.400 5.500 5,281 +0.00(+0.00%)
Apr 05, 2019 5.460 5.510 5.460 5.500 1,000 +0.05(+0.84%)
Apr 04, 2019 5.450 5.500 5.423 5.454 16,724 +0.00(+0.08%)
Apr 03, 2019 5.500 5.500 5.150 5.450 4,164 -0.05(-0.91%)
Apr 02, 2019 5.276 5.500 5.276 5.500 2,647 +0.16(+2.99%)
Apr 01, 2019 5.150 5.480 5.150 5.340 12,188 +0.19(+3.69%)
Mar 29, 2019 5.170 5.312 5.150 5.150 10,500 -0.02(-0.48%)
Mar 28, 2019 5.160 5.240 5.148 5.175 8,532 -0.08(-1.43%)
Mar 27, 2019 5.350 5.448 5.140 5.250 11,828 -0.09(-1.69%)
Mar 26, 2019 5.300 5.500 5.300 5.340 918 +0.02(+0.38%)
Mar 25, 2019 5.291 5.320 5.265 5.320 4,426 -0.01(-0.19%)
Mar 22, 2019 5.360 5.410 5.320 5.330 12,600 +0.03(+0.57%)
Mar 21, 2019 5.260 5.310 5.176 5.300 10,450 +0.05(+0.95%)
Mar 20, 2019 5.410 5.410 5.220 5.250 10,066 -0.24(-4.37%)
Mar 19, 2019 5.250 5.490 5.220 5.490 11,868 +0.24(+4.57%)
Mar 18, 2019 5.437 5.480 5.150 5.250 8,526 -0.05(-0.94%)
Mar 15, 2019 5.480 5.560 5.230 5.300 8,200 -0.18(-3.28%)
Mar 14, 2019 5.580 5.580 5.450 5.480 1,640 -0.12(-2.14%)
Mar 13, 2019 5.370 5.600 5.350 5.600 11,832 -0.01(-0.18%)
Mar 12, 2019 5.410 5.620 5.410 5.610 10,580 +0.19(+3.51%)
Mar 11, 2019 5.640 5.640 5.350 5.420 8,636 -0.18(-3.21%)
Mar 08, 2019 5.530 5.600 5.400 5.600 8,600 +0.09(+1.63%)
Mar 07, 2019 5.550 5.560 5.290 5.510 6,869 -0.13(-2.30%)
Mar 06, 2019 5.300 5.640 5.280 5.640 1,011 +0.34(+6.42%)
Mar 05, 2019 5.150 5.601 5.150 5.300 7,627 -0.15(-2.75%)
Mar 04, 2019 5.360 5.460 5.330 5.450 47,107 +0.09(+1.68%)
Mar 01, 2019 5.200 5.750 5.200 5.360 8,000 +0.10(+1.90%)
Feb 28, 2019 5.120 5.550 5.104 5.260 25,356 -0.19(-3.40%)
Feb 27, 2019 5.800 5.800 5.445 5.445 2,132 -0.21(-3.63%)
Feb 26, 2019 5.710 5.830 5.650 5.650 2,704 -0.20(-3.42%)
Feb 25, 2019 5.760 5.850 5.650 5.850 1,434 +0.20(+3.54%)
Feb 22, 2019 5.850 5.850 5.650 5.650 5,700 -0.04(-0.70%)
Feb 21, 2019 5.853 5.853 5.672 5.690 3,965 +0.14(+2.52%)
Feb 20, 2019 5.780 5.851 5.550 5.550 3,250 -0.14(-2.46%)
Feb 19, 2019 5.750 5.840 5.536 5.690 34,942 -0.06(-1.04%)
Feb 15, 2019 5.840 5.840 5.750 5.750 8,100 -0.10(-1.71%)
Feb 14, 2019 5.560 5.850 5.560 5.850 11,320 +0.29(+5.22%)
Feb 13, 2019 5.990 5.990 5.250 5.560 76,997 -0.53(-8.70%)
Feb 12, 2019 6.000 6.120 5.900 6.090 19,421 +0.19(+3.22%)
Feb 11, 2019 5.510 5.950 5.510 5.900 11,045 +0.30(+5.36%)
Feb 08, 2019 5.730 5.750 5.590 5.600 6,200 -0.20(-3.45%)
Feb 07, 2019 5.900 6.010 5.750 5.800 4,663 -0.19(-3.17%)
Feb 06, 2019 5.880 6.041 5.730 5.990 20,675 +0.16(+2.74%)
Feb 05, 2019 6.011 6.011 5.830 5.830 1,075 -0.22(-3.64%)
Feb 04, 2019 5.630 6.050 5.620 6.050 7,927 +0.41(+7.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More