Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromed Inc (NY: ELMD )

17.81 +0.16 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 2.640 2.650 2.470 2.510 41,828 -0.08(-3.09%)
Mar 30, 2015 2.510 2.610 2.500 2.590 33,455 +0.16(+6.58%)
Mar 27, 2015 2.580 2.580 2.430 2.430 16,898 -0.07(-2.80%)
Mar 26, 2015 2.530 2.530 2.500 2.500 4,235 -0.03(-1.19%)
Mar 25, 2015 2.560 2.700 2.530 2.530 51,938 +0.00(+0.00%)
Mar 24, 2015 2.510 2.650 2.510 2.530 44,316 +0.03(+1.20%)
Mar 23, 2015 2.500 2.671 2.500 2.500 99,055 +0.02(+0.81%)
Mar 20, 2015 2.410 2.570 2.410 2.480 48,227 +0.07(+2.90%)
Mar 19, 2015 2.380 2.480 2.300 2.410 61,529 +0.04(+1.90%)
Mar 18, 2015 2.390 2.410 2.310 2.365 5,848 +0.03(+1.07%)
Mar 17, 2015 2.430 2.430 2.330 2.340 2,581 -0.05(-2.09%)
Mar 16, 2015 2.370 2.390 2.270 2.390 32,331 +0.08(+3.46%)
Mar 13, 2015 2.260 2.340 2.260 2.310 4,211 -0.04(-1.70%)
Mar 12, 2015 2.350 2.400 2.350 2.350 15,130 +0.09(+3.98%)
Mar 11, 2015 2.320 2.350 2.240 2.260 7,665 +0.04(+1.80%)
Mar 10, 2015 2.386 2.430 2.140 2.220 87,867 -0.18(-7.50%)
Mar 09, 2015 2.320 2.414 2.320 2.400 18,199 +0.01(+0.42%)
Mar 06, 2015 2.400 2.480 2.390 2.390 8,180 +0.06(+2.58%)
Mar 05, 2015 2.376 2.470 2.318 2.330 11,603 +0.01(+0.43%)
Mar 04, 2015 2.350 2.360 2.320 2.320 3,630 -0.02(-0.64%)
Mar 03, 2015 2.420 2.420 2.300 2.335 23,953 -0.15(-5.85%)
Mar 02, 2015 2.420 2.501 2.420 2.480 53,466 +0.07(+2.90%)
Feb 27, 2015 2.210 2.420 2.210 2.410 28,053 +0.15(+6.64%)
Feb 26, 2015 2.250 2.270 2.220 2.260 10,328 -0.03(-1.31%)
Feb 25, 2015 2.190 2.350 2.170 2.290 41,960 +0.05(+2.23%)
Feb 24, 2015 2.290 2.310 2.210 2.240 32,327 -0.05(-2.18%)
Feb 23, 2015 2.290 2.350 2.290 2.290 6,328 -0.03(-1.25%)
Feb 20, 2015 2.370 2.418 2.319 2.319 4,004 -0.06(-2.56%)
Feb 19, 2015 2.450 2.480 2.380 2.380 19,026 -0.01(-0.42%)
Feb 18, 2015 2.390 2.460 2.390 2.390 14,200 +0.00(+0.00%)
Feb 17, 2015 2.390 2.423 2.380 2.390 20,817 +0.04(+1.70%)
Feb 13, 2015 2.500 2.350 2.350 2.350 39,300 -0.15(-6.00%)
Feb 12, 2015 2.650 2.700 2.500 2.500 75,946 +0.04(+1.63%)
Feb 11, 2015 2.690 2.690 2.420 2.460 92,207 +0.09(+3.80%)
Feb 10, 2015 2.500 2.690 2.370 2.370 54,347 -0.08(-3.27%)
Feb 09, 2015 2.380 2.450 2.300 2.450 19,818 +0.13(+5.60%)
Feb 06, 2015 2.240 2.321 2.240 2.320 7,892 +0.08(+3.57%)
Feb 05, 2015 2.250 2.250 2.210 2.240 10,275 +0.06(+2.75%)
Feb 04, 2015 2.360 2.360 2.180 2.180 14,797 -0.16(-6.84%)
Feb 03, 2015 2.358 2.390 2.291 2.340 18,289 -0.03(-1.27%)
Feb 02, 2015 2.340 2.400 2.340 2.370 17,157 +0.08(+3.49%)
Jan 30, 2015 2.250 2.340 2.240 2.290 14,822 +0.04(+1.78%)
Jan 29, 2015 2.230 2.280 2.170 2.250 39,616 +0.06(+2.74%)
Jan 28, 2015 2.204 2.300 2.190 2.190 7,291 -0.08(-3.52%)
Jan 27, 2015 2.260 2.340 2.170 2.270 14,620 -0.10(-4.22%)
Jan 26, 2015 2.280 2.400 2.280 2.370 18,494 +0.02(+0.85%)
Jan 23, 2015 2.280 2.400 2.280 2.350 13,076 +0.07(+3.07%)
Jan 22, 2015 2.220 2.319 2.150 2.280 30,507 +0.01(+0.44%)
Jan 21, 2015 2.300 2.300 2.220 2.270 8,651 -0.03(-1.30%)
Jan 20, 2015 2.470 2.494 2.230 2.300 16,851 -0.02(-0.86%)
Jan 16, 2015 2.260 2.400 2.130 2.320 19,828 +0.07(+3.11%)
Jan 15, 2015 2.350 2.410 2.170 2.250 40,561 -0.12(-5.24%)
Jan 14, 2015 2.380 2.490 2.351 2.374 19,835 -0.09(-3.48%)
Jan 13, 2015 2.350 2.500 2.350 2.460 20,870 +0.11(+4.68%)
Jan 12, 2015 2.380 2.440 2.340 2.350 19,003 -0.12(-5.04%)
Jan 09, 2015 2.550 2.560 2.440 2.475 16,365 -0.08(-2.95%)
Jan 08, 2015 2.680 2.739 2.550 2.550 17,608 -0.09(-3.41%)
Jan 07, 2015 2.740 2.750 2.560 2.640 26,560 +0.03(+1.15%)
Jan 06, 2015 2.750 2.840 2.610 2.610 72,038 -0.14(-5.09%)
Jan 05, 2015 2.640 2.750 2.410 2.750 125,659 +0.11(+4.17%)
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.