Menu

Electromed Inc (NY: ELMD )

15.64 -0.16 (-1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 15.74 15.97 15.64 15.64 13,895 -0.16(-1.01%)
Jul 30, 2024 15.55 15.80 15.40 15.80 18,158 +0.35(+2.27%)
Jul 29, 2024 15.02 15.51 14.75 15.45 18,252 +0.17(+1.11%)
Jul 26, 2024 14.90 15.52 14.58 15.28 30,636 +0.49(+3.31%)
Jul 25, 2024 15.04 15.62 14.73 14.79 25,493 -0.12(-0.80%)
Jul 24, 2024 15.45 15.93 14.91 14.91 29,424 -0.64(-4.12%)
Jul 23, 2024 15.73 15.92 15.55 15.55 7,701 -0.14(-0.89%)
Jul 22, 2024 15.92 16.00 15.51 15.69 11,855 -0.05(-0.32%)
Jul 19, 2024 15.80 16.08 15.40 15.74 7,001 -0.06(-0.38%)
Jul 18, 2024 15.73 15.99 15.63 15.80 10,426 -0.07(-0.44%)
Jul 17, 2024 15.58 15.87 15.41 15.87 15,212 +0.53(+3.46%)
Jul 16, 2024 15.17 15.77 15.17 15.34 35,906 +0.16(+1.05%)
Jul 15, 2024 14.58 15.19 14.58 15.18 33,703 +0.70(+4.83%)
Jul 12, 2024 14.76 14.98 14.25 14.48 50,206 -0.05(-0.34%)
Jul 11, 2024 14.27 14.79 14.27 14.53 11,286 +0.17(+1.18%)
Jul 10, 2024 14.62 14.77 14.32 14.36 19,058 -0.20(-1.37%)
Jul 09, 2024 14.53 14.98 14.51 14.56 11,323 -0.28(-1.89%)
Jul 08, 2024 14.45 14.84 14.17 14.84 11,127 +0.63(+4.43%)
Jul 05, 2024 14.64 14.74 14.21 14.21 17,966 -0.41(-2.80%)
Jul 03, 2024 14.27 14.79 14.24 14.62 15,417 +0.62(+4.43%)
Jul 02, 2024 14.20 14.68 14.00 14.00 36,003 -0.15(-1.06%)
Jul 01, 2024 15.23 15.23 14.15 14.15 32,154 -0.88(-5.85%)
Jun 28, 2024 14.69 15.16 14.43 15.03 25,232 +0.61(+4.23%)
Jun 27, 2024 14.53 14.77 14.42 14.42 22,096 -0.13(-0.89%)
Jun 26, 2024 14.57 14.57 14.43 14.55 6,666 +0.12(+0.83%)
Jun 25, 2024 14.36 14.58 14.36 14.43 13,730 -0.02(-0.14%)
Jun 24, 2024 14.23 14.83 14.19 14.45 25,826 +0.13(+0.91%)
Jun 21, 2024 14.47 14.69 14.18 14.32 28,276 +0.01(+0.07%)
Jun 20, 2024 14.22 14.69 14.05 14.31 26,033 +0.16(+1.13%)
Jun 18, 2024 14.39 14.53 14.15 14.15 20,858 -0.35(-2.41%)
Jun 17, 2024 14.48 14.69 14.30 14.50 20,554 -0.02(-0.14%)
Jun 14, 2024 14.93 15.12 14.45 14.52 20,645 -0.49(-3.26%)
Jun 13, 2024 14.72 15.35 14.72 15.01 20,247 +0.24(+1.62%)
Jun 12, 2024 15.38 15.41 14.71 14.77 38,695 -0.39(-2.57%)
Jun 11, 2024 14.95 15.39 14.70 15.16 33,135 +0.18(+1.20%)
Jun 10, 2024 14.68 15.16 14.68 14.98 41,806 +0.19(+1.28%)
Jun 07, 2024 14.69 14.96 14.34 14.79 50,800 +0.07(+0.48%)
Jun 06, 2024 14.57 15.13 14.48 14.72 30,234 +0.16(+1.10%)
Jun 05, 2024 14.97 15.20 14.55 14.56 26,557 -0.41(-2.74%)
Jun 04, 2024 14.55 15.16 14.55 14.97 50,274 +0.36(+2.46%)
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.