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 (%)
Jun 30, 2023 10.22 11.24 10.22 10.71 13,446 -0.29(-2.64%)
Jun 29, 2023 11.27 11.27 11.00 11.00 9,536 +0.12(+1.10%)
Jun 28, 2023 11.00 11.29 10.84 10.88 7,938 -0.16(-1.49%)
Jun 27, 2023 11.06 11.07 11.00 11.04 2,510 -0.24(-2.17%)
Jun 26, 2023 11.24 11.29 11.21 11.29 1,117 +0.00(+0.00%)
Jun 23, 2023 11.37 11.40 10.92 11.29 7,616 +0.07(+0.62%)
Jun 22, 2023 11.60 11.72 11.22 11.22 24,307 -0.35(-3.03%)
Jun 21, 2023 11.60 11.61 11.24 11.57 2,318 -0.02(-0.17%)
Jun 20, 2023 11.49 11.72 11.44 11.59 6,680 -0.13(-1.11%)
Jun 16, 2023 11.65 11.72 11.28 11.72 13,891 +0.52(+4.64%)
Jun 15, 2023 11.68 11.79 11.20 11.20 6,956 -0.22(-1.93%)
Jun 14, 2023 11.77 11.89 11.37 11.42 4,825 -0.13(-1.13%)
Jun 13, 2023 11.98 11.98 11.43 11.55 8,124 +0.03(+0.26%)
Jun 12, 2023 11.20 11.84 11.20 11.52 9,166 -0.25(-2.12%)
Jun 09, 2023 12.10 12.10 11.76 11.77 6,811 -0.47(-3.84%)
Jun 08, 2023 12.25 12.25 11.84 12.24 3,414 -0.21(-1.72%)
Jun 07, 2023 12.11 12.48 11.91 12.45 10,488 +0.36(+2.96%)
Jun 06, 2023 12.10 12.30 12.01 12.10 8,469 -0.11(-0.93%)
Jun 05, 2023 11.90 12.21 11.61 12.21 11,581 +0.40(+3.39%)
Jun 02, 2023 12.00 12.00 11.76 11.81 9,162 +0.04(+0.34%)
Jun 01, 2023 11.90 12.00 11.77 11.77 5,331 +0.08(+0.68%)
May 31, 2023 11.79 12.00 11.69 11.69 4,615 -0.27(-2.22%)
May 30, 2023 11.75 12.00 11.71 11.96 2,085 -0.04(-0.37%)
May 26, 2023 11.78 12.00 11.74 12.00 3,071 +0.23(+1.95%)
May 25, 2023 12.32 12.32 11.62 11.77 5,149 -0.58(-4.70%)
May 24, 2023 12.00 12.35 11.75 12.35 9,374 +0.67(+5.74%)
May 23, 2023 12.00 12.18 11.68 11.68 4,047 -0.34(-2.84%)
May 22, 2023 11.97 12.04 11.97 12.02 2,458 -0.06(-0.48%)
May 19, 2023 12.12 12.34 11.70 12.08 4,908 -0.02(-0.17%)
May 18, 2023 12.24 12.29 11.77 12.10 18,728 -0.28(-2.26%)
May 17, 2023 11.87 12.38 11.87 12.38 15,841 +0.44(+3.64%)
May 16, 2023 12.00 12.06 11.78 11.95 6,826 -0.05(-0.46%)
May 15, 2023 12.00 12.32 11.74 12.00 14,849 +0.02(+0.17%)
May 12, 2023 11.90 12.00 11.21 11.98 20,080 +0.10(+0.84%)
May 11, 2023 11.57 12.78 11.57 11.88 37,330 -0.05(-0.42%)
May 10, 2023 10.70 11.93 10.49 11.93 38,936 +1.28(+12.02%)
May 09, 2023 10.90 10.91 10.64 10.65 11,983 -0.33(-3.01%)
May 08, 2023 11.21 11.21 10.91 10.98 4,482 -0.27(-2.40%)
May 05, 2023 10.88 11.25 10.65 11.25 11,086 +0.37(+3.40%)
May 04, 2023 10.49 10.88 10.49 10.88 6,005 +0.51(+4.92%)
May 03, 2023 10.36 10.62 10.33 10.37 11,607 -0.06(-0.58%)
May 02, 2023 10.41 10.65 10.35 10.43 13,809 +0.02(+0.19%)
May 01, 2023 10.85 10.85 10.33 10.41 1,503 -0.54(-4.93%)
Apr 28, 2023 10.58 11.03 10.58 10.95 8,661 +0.54(+5.19%)
Apr 27, 2023 10.64 10.65 10.37 10.41 5,643 -0.07(-0.67%)
Apr 26, 2023 10.17 10.56 10.17 10.48 14,301 -0.02(-0.19%)
Apr 25, 2023 10.64 10.64 10.24 10.50 8,356 +0.29(+2.84%)
Apr 24, 2023 10.31 10.60 10.13 10.21 36,701 -0.38(-3.59%)
Apr 21, 2023 10.42 10.65 10.23 10.59 18,298 +0.19(+1.83%)
Apr 20, 2023 10.29 10.83 10.24 10.40 11,627 -0.01(-0.10%)
Apr 19, 2023 10.46 10.72 10.17 10.41 13,541 +0.26(+2.56%)
Apr 18, 2023 10.83 10.88 10.15 10.15 7,951 -0.56(-5.23%)
Apr 17, 2023 10.85 10.85 10.71 10.71 2,997 +0.01(+0.05%)
Apr 14, 2023 10.63 10.96 10.63 10.71 11,222 -0.29(-2.68%)
Apr 13, 2023 10.93 11.18 10.68 11.00 7,909 -0.12(-1.08%)
Apr 12, 2023 11.10 11.52 11.00 11.12 9,765 +0.01(+0.09%)
Apr 11, 2023 10.93 11.25 10.89 11.11 8,584 +0.14(+1.28%)
Apr 10, 2023 10.77 11.13 10.70 10.97 10,837 +0.17(+1.57%)
Apr 06, 2023 10.39 11.00 10.39 10.80 14,795 +0.05(+0.47%)
Apr 05, 2023 10.42 10.75 10.33 10.75 14,884 +0.39(+3.76%)
Apr 04, 2023 10.80 10.82 10.36 10.36 10,008 +0.08(+0.78%)
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.