Electromed Inc (NY: ELMD )

23.25 +0.57 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.250 5.250 4.750 4.900 105,631 -0.35(-6.67%)
Feb 27, 2017 4.850 5.260 4.850 5.250 95,192 +0.46(+9.60%)
Feb 24, 2017 5.040 5.240 4.650 4.790 172,781 -0.35(-6.81%)
Feb 23, 2017 5.250 5.450 5.101 5.140 95,684 +0.02(+0.39%)
Feb 22, 2017 5.300 5.400 5.000 5.120 64,744 -0.04(-0.78%)
Feb 21, 2017 5.190 5.380 5.020 5.160 147,703 +0.21(+4.24%)
Feb 17, 2017 4.950 4.950 4.950 0 -0.13(-2.56%)
Feb 16, 2017 5.300 5.300 4.850 5.080 81,852 -0.10(-1.93%)
Feb 15, 2017 5.000 5.400 4.800 5.180 195,319 +0.18(+3.60%)
Feb 14, 2017 4.850 5.000 4.560 5.000 95,598 +0.05(+1.01%)
Feb 13, 2017 4.180 5.000 4.180 4.950 445,896 +0.89(+21.92%)
Feb 10, 2017 4.162 4.172 4.000 4.060 49,241 -0.11(-2.64%)
Feb 09, 2017 4.195 4.250 4.150 4.170 21,242 -0.03(-0.71%)
Feb 08, 2017 4.250 4.404 4.200 4.200 137,451 +0.01(+0.16%)
Feb 07, 2017 4.250 4.250 4.020 4.194 40,962 -0.05(-1.10%)
Feb 06, 2017 4.050 4.270 4.050 4.240 41,038 +0.18(+4.43%)
Feb 03, 2017 4.130 4.160 4.060 4.060 9,275 -0.09(-2.17%)
Feb 02, 2017 4.010 4.254 3.995 4.150 83,175 +0.14(+3.49%)
Feb 01, 2017 3.965 4.010 3.965 4.010 8,099 +0.05(+1.26%)
Jan 31, 2017 3.930 3.960 3.900 3.960 2,504 +0.06(+1.54%)
Jan 30, 2017 4.000 4.001 3.890 3.900 12,034 -0.10(-2.50%)
Jan 27, 2017 3.980 4.000 3.920 4.000 9,319 +0.06(+1.52%)
Jan 26, 2017 3.930 4.010 3.920 3.940 25,554 +0.01(+0.25%)
Jan 25, 2017 3.862 4.100 3.855 3.930 28,640 +0.02(+0.51%)
Jan 24, 2017 3.930 3.934 3.810 3.910 20,075 +0.05(+1.30%)
Jan 23, 2017 3.990 4.050 3.840 3.860 14,921 -0.11(-2.77%)
Jan 20, 2017 3.830 4.050 3.830 3.970 26,866 +0.12(+3.12%)
Jan 19, 2017 3.780 3.900 3.780 3.850 14,892 +0.04(+1.05%)
Jan 18, 2017 3.830 3.840 3.770 3.810 10,798 -0.03(-0.78%)
Jan 17, 2017 3.890 3.890 3.720 3.840 29,130 -0.06(-1.54%)
Jan 13, 2017 3.900 3.900 3.900 0 -0.01(-0.26%)
Jan 12, 2017 3.818 3.910 3.800 3.910 20,129 +0.11(+2.89%)
Jan 11, 2017 3.850 3.854 3.780 3.800 16,828 -0.05(-1.30%)
Jan 10, 2017 3.737 3.850 3.720 3.850 7,993 +0.09(+2.39%)
Jan 09, 2017 3.800 3.830 3.740 3.760 25,134 +0.02(+0.53%)
Jan 06, 2017 3.750 3.910 3.720 3.740 28,784 +0.02(+0.54%)
Jan 05, 2017 3.800 3.863 3.710 3.720 29,716 -0.12(-3.12%)
Jan 04, 2017 3.750 3.880 3.700 3.840 23,991 +0.09(+2.40%)
Jan 03, 2017 3.880 3.880 3.677 3.750 34,689 -0.13(-3.35%)
Dec 30, 2016 3.880 3.880 3.880 0 +0.21(+5.72%)
Dec 29, 2016 3.650 3.800 3.650 3.670 27,207 +0.01(+0.27%)
Dec 28, 2016 3.680 3.800 3.650 3.660 30,304 -0.03(-0.81%)
Dec 27, 2016 3.710 3.740 3.600 3.690 28,603 -0.04(-1.07%)
Dec 23, 2016 3.730 3.730 3.730 0 -0.05(-1.32%)
Dec 22, 2016 3.830 3.896 3.780 3.780 70,258 -0.06(-1.56%)
Dec 21, 2016 3.800 3.870 3.778 3.840 6,540 +0.05(+1.32%)
Dec 20, 2016 3.680 3.900 3.680 3.790 21,764 +0.03(+0.80%)
Dec 19, 2016 3.850 3.910 3.750 3.760 27,134 -0.14(-3.59%)
Dec 16, 2016 4.000 4.020 3.830 3.900 38,186 -0.12(-2.99%)
Dec 15, 2016 4.040 4.156 4.000 4.020 16,860 +0.02(+0.50%)
Dec 14, 2016 4.120 4.150 4.000 4.000 47,985 -0.18(-4.31%)
Dec 13, 2016 4.130 4.200 4.114 4.180 7,005 +0.03(+0.72%)
Dec 12, 2016 4.150 4.200 4.140 4.150 7,590 +0.02(+0.47%)
Dec 09, 2016 4.140 4.200 4.112 4.131 5,157 -0.01(-0.23%)
Dec 08, 2016 4.160 4.190 4.080 4.140 32,800 -0.02(-0.48%)
Dec 07, 2016 3.960 4.160 3.870 4.160 36,732 +0.20(+5.05%)
Dec 06, 2016 3.880 4.050 3.880 3.960 32,177 +0.16(+4.21%)
Dec 05, 2016 3.850 3.990 3.738 3.800 64,358 -0.05(-1.30%)
Dec 02, 2016 3.803 3.950 3.801 3.850 12,439 +0.02(+0.52%)
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.