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, 2024 16.11 17.23 16.07 17.15 68,256 +1.07(+6.65%)
Aug 29, 2024 15.60 16.08 15.06 16.08 65,602 +1.08(+7.20%)
Aug 28, 2024 16.97 16.97 13.74 15.00 97,961 -1.05(-6.54%)
Aug 27, 2024 15.31 16.19 15.25 16.05 19,484 +1.04(+6.93%)
Aug 26, 2024 16.19 16.47 15.01 15.01 42,176 -0.89(-5.60%)
Aug 23, 2024 15.81 16.00 15.56 15.90 17,670 +0.39(+2.51%)
Aug 22, 2024 15.07 15.65 14.95 15.51 19,484 +0.65(+4.37%)
Aug 21, 2024 14.60 15.00 14.50 14.86 23,023 +0.14(+0.95%)
Aug 20, 2024 14.57 15.00 14.54 14.72 15,701 -0.05(-0.34%)
Aug 19, 2024 15.15 15.15 14.73 14.77 25,013 -0.38(-2.51%)
Aug 16, 2024 14.39 15.15 14.39 15.15 16,046 +0.71(+4.92%)
Aug 15, 2024 14.31 14.63 14.26 14.44 15,253 +0.21(+1.48%)
Aug 14, 2024 14.46 14.48 14.23 14.23 9,565 -0.16(-1.11%)
Aug 13, 2024 14.52 14.57 14.39 14.39 6,090 -0.07(-0.48%)
Aug 12, 2024 14.49 14.81 14.41 14.46 15,339 -0.17(-1.16%)
Aug 09, 2024 14.86 14.91 14.61 14.63 25,682 -0.32(-2.14%)
Aug 08, 2024 15.11 15.20 14.92 14.95 7,471 +0.00(+0.00%)
Aug 07, 2024 15.28 15.63 14.95 14.95 9,402 -0.31(-2.03%)
Aug 06, 2024 15.38 15.69 15.22 15.26 7,152 +0.09(+0.59%)
Aug 05, 2024 14.64 15.21 14.64 15.17 13,813 +0.11(+0.73%)
Aug 02, 2024 15.11 15.55 15.00 15.06 11,615 -0.27(-1.76%)
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.