Electromed Inc (NY: ELMD )

12.65 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 12.71 12.74 12.51 12.65 13,407 +0.00(+0.00%)
Sep 20, 2021 12.84 12.84 12.51 12.65 5,693 -0.32(-2.47%)
Sep 17, 2021 13.10 13.21 12.60 12.97 29,190 -0.26(-1.97%)
Sep 16, 2021 13.00 13.24 12.94 13.23 8,952 +0.17(+1.30%)
Sep 15, 2021 13.04 13.32 12.90 13.06 17,259 -0.20(-1.51%)
Sep 14, 2021 13.26 13.35 13.00 13.26 10,138 +0.13(+0.99%)
Sep 13, 2021 13.36 13.45 13.00 13.13 28,604 -0.09(-0.68%)
Sep 10, 2021 13.44 13.50 13.21 13.22 12,230 +0.02(+0.15%)
Sep 09, 2021 13.41 13.46 13.20 13.20 6,434 -0.20(-1.49%)
Sep 08, 2021 13.34 13.47 13.27 13.40 6,583 +0.19(+1.44%)
Sep 07, 2021 13.61 13.64 13.20 13.21 15,882 -0.45(-3.29%)
Sep 03, 2021 13.65 13.85 13.45 13.66 36,270 +0.01(+0.07%)
Sep 02, 2021 13.25 13.77 13.24 13.65 33,663 +0.51(+3.88%)
Sep 01, 2021 12.40 13.25 12.25 13.14 66,910 +0.71(+5.71%)
Aug 31, 2021 12.20 12.43 12.05 12.43 20,188 +0.09(+0.73%)
Aug 30, 2021 11.76 12.44 11.76 12.34 32,933 +0.55(+4.66%)
Aug 27, 2021 11.87 12.10 11.60 11.79 26,606 -0.08(-0.67%)
Aug 26, 2021 11.56 11.87 11.47 11.87 12,009 +0.31(+2.68%)
Aug 25, 2021 11.54 11.90 11.30 11.56 41,466 -0.58(-4.78%)
Aug 24, 2021 11.51 12.17 11.30 12.14 53,969 +0.57(+4.93%)
Aug 23, 2021 11.65 11.69 11.40 11.57 17,058 +0.12(+1.05%)
Aug 20, 2021 11.61 11.70 11.25 11.45 22,476 -0.09(-0.78%)
Aug 19, 2021 11.25 11.54 11.25 11.54 8,696 +0.28(+2.49%)
Aug 18, 2021 11.62 11.69 11.25 11.26 45,297 -0.32(-2.76%)
Aug 17, 2021 11.40 11.66 11.33 11.58 19,451 +0.11(+0.96%)
Aug 16, 2021 11.69 11.69 11.40 11.47 10,194 -0.22(-1.88%)
Aug 13, 2021 11.48 11.69 11.26 11.69 18,151 +0.49(+4.38%)
Aug 12, 2021 11.40 11.60 11.20 11.20 14,729 -0.24(-2.10%)
Aug 11, 2021 11.35 11.44 11.10 11.44 58,815 +0.07(+0.62%)
Aug 10, 2021 11.45 11.75 11.02 11.37 44,783 -0.07(-0.61%)
Aug 09, 2021 11.45 11.45 11.31 11.44 4,345 +0.14(+1.24%)
Aug 06, 2021 11.40 11.47 11.26 11.30 35,528 -0.12(-1.05%)
Aug 05, 2021 11.30 11.50 11.25 11.42 7,406 +0.00(+0.00%)
Aug 04, 2021 11.51 11.84 11.41 11.42 29,690 -0.24(-2.06%)
Aug 03, 2021 11.49 11.72 11.41 11.66 17,398 +0.21(+1.83%)
Aug 02, 2021 11.65 11.68 11.45 11.45 16,778 -0.29(-2.47%)
Jul 30, 2021 11.76 11.87 11.55 11.74 8,573 +0.17(+1.47%)
Jul 29, 2021 11.77 11.92 11.55 11.57 14,053 -0.31(-2.61%)
Jul 28, 2021 12.09 12.20 11.80 11.88 16,726 -0.30(-2.46%)
Jul 27, 2021 12.00 12.18 11.99 12.18 8,218 -0.03(-0.25%)
Jul 26, 2021 12.04 12.21 11.89 12.21 97,683 +0.21(+1.75%)
Jul 23, 2021 11.65 12.00 11.56 12.00 41,139 +0.15(+1.27%)
Jul 22, 2021 11.77 11.93 11.57 11.85 7,978 +0.14(+1.20%)
Jul 21, 2021 11.65 11.91 11.50 11.71 29,199 +0.00(+0.00%)
Jul 20, 2021 11.53 11.85 11.53 11.71 50,999 +0.05(+0.43%)
Jul 19, 2021 11.50 11.74 11.44 11.66 31,940 +0.00(+0.00%)
Jul 16, 2021 11.60 11.97 11.60 11.66 25,233 -0.20(-1.69%)
Jul 15, 2021 11.69 11.99 11.66 11.86 14,197 +0.10(+0.85%)
Jul 14, 2021 11.63 11.76 11.52 11.76 18,638 +0.17(+1.47%)
Jul 13, 2021 11.86 11.86 11.45 11.59 36,589 -0.22(-1.86%)
Jul 12, 2021 11.64 11.83 11.45 11.81 21,270 +0.08(+0.68%)
Jul 09, 2021 11.73 11.86 11.45 11.73 25,450 -0.02(-0.17%)
Jul 08, 2021 11.75 11.89 11.51 11.75 23,839 -0.09(-0.76%)
Jul 07, 2021 11.52 11.86 11.40 11.84 44,109 +0.27(+2.33%)
Jul 06, 2021 11.55 11.66 11.30 11.57 77,285 -0.05(-0.43%)
Jul 02, 2021 11.36 11.71 11.23 11.62 30,430 +0.27(+2.38%)
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.