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 (%)
Aug 30, 2019 5.530 5.815 5.527 5.680 12,900 +0.07(+1.25%)
Aug 29, 2019 5.750 5.750 5.482 5.610 15,908 -0.14(-2.43%)
Aug 28, 2019 5.450 5.970 5.400 5.750 55,740 +0.45(+8.49%)
Aug 27, 2019 5.300 5.350 5.300 5.300 687 -0.02(-0.38%)
Aug 26, 2019 5.201 5.450 5.201 5.320 3,277 +0.12(+2.31%)
Aug 23, 2019 5.420 5.420 5.200 5.200 3,300 -0.10(-1.89%)
Aug 22, 2019 5.250 5.312 5.238 5.300 8,149 -0.01(-0.19%)
Aug 21, 2019 5.254 5.334 5.254 5.310 1,308 +0.11(+2.12%)
Aug 20, 2019 5.290 5.300 5.200 5.200 6,815 -0.01(-0.19%)
Aug 19, 2019 5.210 5.210 5.210 5.210 287 -0.01(-0.19%)
Aug 16, 2019 5.430 5.440 5.220 5.220 900 -0.03(-0.57%)
Aug 15, 2019 5.250 5.300 5.250 5.250 3,686 +0.05(+0.96%)
Aug 14, 2019 5.226 5.295 5.200 5.200 3,584 -0.01(-0.19%)
Aug 13, 2019 5.275 5.275 5.190 5.210 2,321 +0.01(+0.19%)
Aug 12, 2019 5.220 5.240 5.170 5.200 2,508 -0.02(-0.38%)
Aug 09, 2019 5.200 5.220 5.200 5.220 300 +0.02(+0.38%)
Aug 08, 2019 5.360 5.360 5.200 5.200 2,438 -0.01(-0.11%)
Aug 07, 2019 5.390 5.420 5.201 5.205 5,993 -0.04(-0.85%)
Aug 06, 2019 5.290 5.320 5.250 5.250 1,044 -0.11(-2.05%)
Aug 05, 2019 5.310 5.360 5.310 5.360 698 +0.06(+1.13%)
Aug 02, 2019 5.500 5.500 5.247 5.300 5,300 +0.03(+0.57%)
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.