FinancialContent is the trusted provider of stock market information to the media industry.
Electromed Inc (NY: ELMD)
5.420 USD  -0.130 (-2.34%)
Official Closing Price  /  Updated: 7:59 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 24, 2019 5.337 5.550 5.337 5.420 1,500 -0.13(-2.34%)
May 23, 2019 5.330 5.550 5.330 5.550 3,026 -0.01(-0.18%)
May 22, 2019 5.387 5.560 5.387 5.560 9,820 +0.11(+2.02%)
May 21, 2019 5.630 5.640 5.439 5.450 2,600 -0.13(-2.33%)
May 20, 2019 5.570 5.580 5.570 5.580 531 +0.11(+2.01%)
May 17, 2019 5.460 5.480 5.414 5.470 6,800 -0.17(-3.01%)
May 16, 2019 5.640 5.640 5.640 5.640 584 +0.09(+1.62%)
May 15, 2019 5.256 5.570 5.256 5.550 20,531 +0.02(+0.36%)
May 14, 2019 5.700 5.700 5.500 5.530 5,145 -0.17(-2.98%)
May 13, 2019 5.700 5.700 5.600 5.700 17,653 +0.00(+0.00%)
May 10, 2019 5.331 5.700 5.331 5.700 4,400 +0.10(+1.77%)
May 09, 2019 5.350 5.680 5.280 5.601 64,184 +0.25(+4.69%)
May 08, 2019 5.520 5.600 5.350 5.350 128,476 -0.44(-7.52%)
May 07, 2019 5.723 5.790 5.723 5.785 4,382 -0.07(-1.28%)
May 06, 2019 5.790 5.890 5.790 5.860 3,219 +0.01(+0.17%)
May 03, 2019 6.000 6.000 5.760 5.850 12,000 -0.18(-2.99%)
May 02, 2019 5.980 6.144 5.980 6.030 8,377 -0.05(-0.82%)
May 01, 2019 5.720 6.200 5.610 6.080 39,915 +0.38(+6.67%)
Apr 30, 2019 5.550 5.700 5.550 5.700 2,763 +0.20(+3.64%)
Apr 29, 2019 5.520 5.599 5.420 5.500 17,003 -0.20(-3.51%)
Apr 26, 2019 5.680 5.710 5.470 5.700 10,700 -0.05(-0.87%)
Apr 25, 2019 5.700 5.750 5.700 5.750 1,758 +0.09(+1.59%)
Apr 24, 2019 5.490 5.660 5.490 5.660 2,255 +0.10(+1.80%)
Apr 23, 2019 5.410 5.700 5.410 5.560 4,714 -0.14(-2.45%)
Apr 22, 2019 5.410 5.700 5.410 5.700 4,341 +0.04(+0.70%)
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%)
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