Skip to main content

Electromed Inc (NY: ELMD )

22.77 -0.13 (-0.57%)
Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.26 23.36 22.86 22.90 32,085 -0.35(-1.51%)
Oct 31, 2024 22.58 23.25 22.30 23.25 24,677 +0.57(+2.51%)
Oct 30, 2024 22.67 22.90 22.57 22.68 33,786 -0.20(-0.87%)
Oct 29, 2024 22.54 22.88 22.41 22.88 35,864 +0.50(+2.23%)
Oct 28, 2024 23.24 23.34 22.38 22.38 89,434 -0.86(-3.70%)
Oct 25, 2024 23.00 23.35 22.87 23.24 39,090 +0.16(+0.69%)
Oct 24, 2024 22.90 23.19 22.75 23.08 52,683 +0.22(+0.96%)
Oct 23, 2024 23.12 23.12 22.86 22.86 24,692 -0.43(-1.85%)
Oct 22, 2024 22.72 23.29 22.65 23.29 32,304 +0.49(+2.15%)
Oct 21, 2024 23.03 23.38 22.80 22.80 49,957 -0.28(-1.21%)
Oct 18, 2024 23.00 23.18 22.77 23.08 47,511 +0.08(+0.35%)
Oct 17, 2024 22.98 23.25 22.70 23.00 72,692 -0.01(-0.04%)
Oct 16, 2024 22.96 23.11 22.53 23.01 43,931 +0.11(+0.48%)
Oct 15, 2024 22.76 23.19 22.70 22.90 40,582 +0.20(+0.88%)
Oct 14, 2024 22.62 22.93 22.11 22.70 44,951 +0.03(+0.13%)
Oct 11, 2024 22.22 22.76 21.98 22.67 58,608 +0.36(+1.61%)
Oct 10, 2024 21.71 22.31 21.45 22.31 45,477 +0.39(+1.78%)
Oct 09, 2024 21.75 22.43 21.43 21.92 53,634 +0.27(+1.25%)
Oct 08, 2024 21.49 21.65 20.95 21.65 32,150 +0.29(+1.36%)
Oct 07, 2024 21.68 21.81 21.27 21.36 33,715 -0.30(-1.39%)
Oct 04, 2024 21.95 21.95 21.45 21.66 65,514 -0.17(-0.78%)
Oct 03, 2024 21.79 22.00 21.29 21.83 83,100 -0.12(-0.55%)
Oct 02, 2024 21.66 22.23 21.09 21.95 161,458 +1.05(+5.02%)
Oct 01, 2024 21.47 21.47 20.17 20.90 58,871 -0.57(-2.65%)
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%)
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.