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, 2024 20.26 21.47 20.26 21.47 84,070 +1.17(+5.76%)
Sep 27, 2024 19.54 21.22 19.52 20.30 139,348 +0.78(+4.00%)
Sep 26, 2024 20.49 20.49 19.11 19.52 85,067 -0.13(-0.66%)
Sep 25, 2024 20.49 20.49 19.51 19.65 41,279 -0.92(-4.47%)
Sep 24, 2024 19.73 20.57 19.67 20.57 49,092 +0.91(+4.63%)
Sep 23, 2024 20.30 20.59 19.50 19.66 119,650 -0.63(-3.10%)
Sep 20, 2024 20.49 20.71 20.00 20.29 99,962 -0.21(-1.02%)
Sep 19, 2024 20.49 20.81 20.05 20.50 78,148 +0.16(+0.79%)
Sep 18, 2024 20.10 20.67 19.82 20.34 128,226 +0.42(+2.11%)
Sep 17, 2024 18.30 20.18 18.21 19.92 464,468 +1.51(+8.20%)
Sep 16, 2024 18.33 18.50 18.11 18.41 23,700 +0.18(+0.99%)
Sep 13, 2024 18.20 18.91 17.90 18.23 62,406 +0.00(+0.00%)
Sep 12, 2024 17.52 18.23 17.26 18.23 58,468 +0.59(+3.34%)
Sep 11, 2024 17.31 17.88 16.80 17.64 298,353 +0.74(+4.38%)
Sep 10, 2024 17.78 17.78 16.58 16.90 50,790 -0.99(-5.53%)
Sep 09, 2024 17.25 18.17 16.99 17.89 71,538 +0.64(+3.71%)
Sep 06, 2024 17.14 17.31 16.99 17.25 13,417 +0.14(+0.82%)
Sep 05, 2024 16.80 17.11 16.40 17.11 20,878 +0.35(+2.09%)
Sep 04, 2024 17.29 17.42 16.48 16.76 43,209 -0.49(-2.84%)
Sep 03, 2024 17.19 17.45 16.85 17.25 126,717 +0.10(+0.58%)
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%)
Aug 01, 2024 15.51 15.67 15.15 15.33 6,375 -0.31(-1.98%)
Jul 31, 2024 15.74 15.97 15.64 15.64 13,895 -0.16(-1.01%)
Jul 30, 2024 15.55 15.80 15.40 15.80 18,158 +0.35(+2.27%)
Jul 29, 2024 15.02 15.51 14.75 15.45 18,252 +0.17(+1.11%)
Jul 26, 2024 14.90 15.52 14.58 15.28 30,636 +0.49(+3.31%)
Jul 25, 2024 15.04 15.62 14.73 14.79 25,493 -0.12(-0.80%)
Jul 24, 2024 15.45 15.93 14.91 14.91 29,424 -0.64(-4.12%)
Jul 23, 2024 15.73 15.92 15.55 15.55 7,701 -0.14(-0.89%)
Jul 22, 2024 15.92 16.00 15.51 15.69 11,855 -0.05(-0.32%)
Jul 19, 2024 15.80 16.08 15.40 15.74 7,001 -0.06(-0.38%)
Jul 18, 2024 15.73 15.99 15.63 15.80 10,426 -0.07(-0.44%)
Jul 17, 2024 15.58 15.87 15.41 15.87 15,212 +0.53(+3.46%)
Jul 16, 2024 15.17 15.77 15.17 15.34 35,906 +0.16(+1.05%)
Jul 15, 2024 14.58 15.19 14.58 15.18 33,703 +0.70(+4.83%)
Jul 12, 2024 14.76 14.98 14.25 14.48 50,206 -0.05(-0.34%)
Jul 11, 2024 14.27 14.79 14.27 14.53 11,286 +0.17(+1.18%)
Jul 10, 2024 14.62 14.77 14.32 14.36 19,058 -0.20(-1.37%)
Jul 09, 2024 14.53 14.98 14.51 14.56 11,323 -0.28(-1.89%)
Jul 08, 2024 14.45 14.84 14.17 14.84 11,127 +0.63(+4.43%)
Jul 05, 2024 14.64 14.74 14.21 14.21 17,966 -0.41(-2.80%)
Jul 03, 2024 14.27 14.79 14.24 14.62 15,417 +0.62(+4.43%)
Jul 02, 2024 14.20 14.68 14.00 14.00 36,003 -0.15(-1.06%)
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.