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 (%)
Mar 31, 2023 10.54 10.62 10.32 10.40 9,502 -0.11(-1.05%)
Mar 30, 2023 10.70 10.78 10.43 10.51 11,774 -0.09(-0.85%)
Mar 29, 2023 10.74 11.12 10.43 10.60 24,776 -0.16(-1.49%)
Mar 28, 2023 10.68 11.06 10.60 10.76 18,215 +0.11(+1.03%)
Mar 27, 2023 10.43 11.09 10.43 10.65 19,131 +0.22(+2.11%)
Mar 24, 2023 10.23 10.49 10.03 10.43 5,931 +0.40(+3.99%)
Mar 23, 2023 10.60 10.65 10.03 10.03 10,096 -0.14(-1.38%)
Mar 22, 2023 10.06 10.73 10.06 10.17 17,157 +0.10(+0.99%)
Mar 21, 2023 10.40 10.60 10.07 10.07 19,464 -0.03(-0.30%)
Mar 20, 2023 10.42 10.52 10.04 10.10 15,141 -0.01(-0.10%)
Mar 17, 2023 10.58 10.90 10.11 10.11 24,643 -0.58(-5.43%)
Mar 16, 2023 10.90 11.00 10.21 10.69 30,634 -0.21(-1.93%)
Mar 15, 2023 11.22 11.56 10.84 10.90 18,383 -0.45(-3.96%)
Mar 14, 2023 11.60 11.74 11.22 11.35 17,377 -0.15(-1.30%)
Mar 13, 2023 10.78 11.78 10.78 11.50 21,973 +0.30(+2.68%)
Mar 10, 2023 11.40 11.75 10.54 11.20 20,703 -0.32(-2.78%)
Mar 09, 2023 12.20 12.23 11.35 11.52 23,012 -0.72(-5.88%)
Mar 08, 2023 12.36 12.39 12.02 12.24 8,735 -0.13(-1.05%)
Mar 07, 2023 13.04 13.04 12.13 12.37 18,815 -0.71(-5.43%)
Mar 06, 2023 13.00 13.39 12.50 13.08 22,586 +0.08(+0.62%)
Mar 03, 2023 13.25 13.30 13.00 13.00 16,822 -0.30(-2.26%)
Mar 02, 2023 13.20 13.40 13.10 13.30 8,126 +0.06(+0.45%)
Mar 01, 2023 13.39 13.40 13.24 13.24 6,680 -0.08(-0.64%)
Feb 28, 2023 13.32 13.50 13.23 13.32 20,982 -0.17(-1.26%)
Feb 27, 2023 13.32 13.50 13.21 13.49 17,229 +0.29(+2.23%)
Feb 24, 2023 13.50 13.50 13.20 13.20 5,775 -0.30(-2.22%)
Feb 23, 2023 13.60 13.74 13.21 13.50 14,071 -0.10(-0.74%)
Feb 22, 2023 12.97 13.77 12.60 13.60 17,250 +0.64(+4.94%)
Feb 21, 2023 13.37 13.56 12.74 12.96 38,835 -0.41(-3.07%)
Feb 17, 2023 12.70 13.84 12.51 13.37 58,329 +0.78(+6.20%)
Feb 16, 2023 12.00 12.68 12.00 12.59 22,247 +0.32(+2.61%)
Feb 15, 2023 12.00 12.54 11.78 12.27 67,383 +0.66(+5.68%)
Feb 14, 2023 11.77 11.81 11.42 11.61 9,316 -0.24(-2.03%)
Feb 13, 2023 11.85 11.85 11.68 11.85 9,031 +0.03(+0.25%)
Feb 10, 2023 11.65 12.30 11.65 11.82 12,992 +0.03(+0.25%)
Feb 09, 2023 11.44 11.98 11.44 11.79 15,080 +0.29(+2.52%)
Feb 08, 2023 11.55 11.70 11.40 11.50 15,284 +0.45(+4.07%)
Feb 07, 2023 11.10 11.38 11.05 11.05 11,452 -0.24(-2.13%)
Feb 06, 2023 11.20 11.65 11.05 11.29 25,438 +0.28(+2.54%)
Feb 03, 2023 11.29 11.37 11.01 11.01 8,286 -0.14(-1.26%)
Feb 02, 2023 11.16 11.30 11.15 11.15 9,535 -0.11(-0.98%)
Feb 01, 2023 11.11 11.82 10.87 11.26 28,445 +0.47(+4.36%)
Jan 31, 2023 11.20 11.25 10.79 10.79 14,834 -0.26(-2.35%)
Jan 30, 2023 10.93 11.05 10.60 11.05 4,424 +0.25(+2.31%)
Jan 27, 2023 10.10 11.00 10.10 10.80 5,755 -0.26(-2.35%)
Jan 26, 2023 10.90 11.10 10.80 11.06 1,308 -0.04(-0.36%)
Jan 25, 2023 10.80 11.31 10.79 11.10 4,280 +0.14(+1.28%)
Jan 24, 2023 11.18 11.18 10.85 10.96 3,391 -0.21(-1.88%)
Jan 23, 2023 10.30 11.66 10.19 11.17 27,092 +0.92(+8.98%)
Jan 20, 2023 10.28 10.33 10.25 10.25 1,992 -0.05(-0.49%)
Jan 19, 2023 10.60 10.68 10.25 10.30 2,953 -0.02(-0.19%)
Jan 18, 2023 10.34 10.50 10.32 10.32 2,316 +0.08(+0.78%)
Jan 17, 2023 10.73 10.83 10.24 10.24 5,957 -0.14(-1.35%)
Jan 13, 2023 10.91 10.91 10.36 10.38 7,068 -0.42(-3.89%)
Jan 12, 2023 10.41 10.80 10.26 10.80 3,912 +0.50(+4.85%)
Jan 11, 2023 10.65 10.65 10.23 10.30 22,521 -0.24(-2.28%)
Jan 10, 2023 10.32 10.60 10.24 10.54 8,000 +0.09(+0.86%)
Jan 09, 2023 10.24 10.65 10.24 10.45 7,259 +0.01(+0.14%)
Jan 06, 2023 10.30 10.50 10.12 10.44 2,831 -0.01(-0.14%)
Jan 05, 2023 10.16 10.45 10.11 10.45 2,892 +0.20(+1.95%)
Jan 04, 2023 10.14 10.25 10.03 10.25 512 +0.06(+0.59%)
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.