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 (%)
Sep 30, 2019 6.470 6.740 6.470 6.610 6,012 +0.06(+0.92%)
Sep 27, 2019 6.820 6.900 6.410 6.550 29,900 -0.21(-3.11%)
Sep 26, 2019 6.800 6.944 6.527 6.760 23,780 +0.01(+0.15%)
Sep 25, 2019 6.480 7.250 6.429 6.750 110,435 +0.55(+8.87%)
Sep 24, 2019 6.330 6.380 6.200 6.200 6,358 -0.17(-2.67%)
Sep 23, 2019 6.400 6.430 6.310 6.370 7,179 -0.02(-0.31%)
Sep 20, 2019 6.240 6.390 6.130 6.390 15,600 +0.16(+2.57%)
Sep 19, 2019 6.110 6.395 6.090 6.230 10,853 +0.08(+1.30%)
Sep 18, 2019 6.450 6.450 6.100 6.150 25,809 -0.16(-2.54%)
Sep 17, 2019 6.220 6.390 6.219 6.310 6,831 +0.10(+1.59%)
Sep 16, 2019 6.137 6.250 6.137 6.211 6,996 +0.06(+0.99%)
Sep 13, 2019 6.433 6.446 6.100 6.150 25,900 +0.04(+0.57%)
Sep 12, 2019 5.913 6.410 5.913 6.115 16,410 +0.02(+0.25%)
Sep 11, 2019 6.250 6.285 6.100 6.100 15,123 -0.09(-1.45%)
Sep 10, 2019 6.200 6.310 6.022 6.190 24,825 -0.04(-0.64%)
Sep 09, 2019 6.120 6.350 6.060 6.230 38,093 +0.27(+4.53%)
Sep 06, 2019 6.000 6.100 5.920 5.960 64,400 +0.04(+0.68%)
Sep 05, 2019 5.980 6.000 5.840 5.920 33,969 +0.02(+0.34%)
Sep 04, 2019 5.750 5.980 5.690 5.900 61,374 +0.22(+3.87%)
Sep 03, 2019 5.650 5.700 5.640 5.680 8,165 +0.00(+0.00%)
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%)
Aug 01, 2019 5.490 5.490 5.270 5.270 5,679 -0.06(-1.13%)
Jul 31, 2019 5.280 5.550 5.250 5.330 9,322 -0.02(-0.37%)
Jul 30, 2019 5.480 5.480 5.265 5.350 1,688 +0.09(+1.71%)
Jul 29, 2019 5.425 5.425 5.260 5.260 6,313 -0.11(-2.05%)
Jul 26, 2019 5.330 5.420 5.330 5.370 4,100 +0.04(+0.75%)
Jul 25, 2019 5.220 5.390 5.210 5.330 2,264 +0.04(+0.76%)
Jul 24, 2019 5.360 5.360 5.250 5.290 2,868 -0.10(-1.86%)
Jul 23, 2019 5.500 5.500 5.310 5.390 2,112 +0.09(+1.70%)
Jul 22, 2019 5.310 5.320 5.300 5.300 1,099 -0.01(-0.15%)
Jul 19, 2019 5.300 5.400 5.300 5.308 2,000 +0.01(+0.15%)
Jul 18, 2019 5.300 5.300 5.300 5.300 68 +0.00(+0.00%)
Jul 17, 2019 5.390 5.390 5.200 5.300 2,421 +0.10(+1.92%)
Jul 16, 2019 5.210 5.210 5.200 5.200 288 -0.08(-1.52%)
Jul 15, 2019 5.430 5.430 5.250 5.280 1,507 +0.10(+1.93%)
Jul 12, 2019 5.210 5.350 5.180 5.180 4,300 -0.05(-0.96%)
Jul 11, 2019 5.240 5.330 5.230 5.230 670 -0.07(-1.32%)
Jul 10, 2019 5.280 5.400 5.210 5.300 3,418 -0.09(-1.67%)
Jul 09, 2019 5.250 5.390 5.220 5.390 5,868 +0.10(+1.93%)
Jul 08, 2019 5.260 5.300 5.260 5.288 4,607 -0.20(-3.68%)
Jul 05, 2019 5.490 5.490 5.490 5.490 100 +0.00(+0.00%)
Jul 03, 2019 5.490 5.490 5.490 5.490 100 +0.20(+3.85%)
Jul 02, 2019 5.286 5.286 221 +0.00(+0.00%)
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.