Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electromed Inc
(NY:
ELMD
)
16.65
+0.11 (+0.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.870
4.950
4.750
4.850
32,600
-0.10(-2.02%)
May 30, 2019
5.010
5.140
4.950
4.950
22,006
-0.04(-0.80%)
May 29, 2019
5.140
5.140
4.950
4.990
12,852
-0.19(-3.67%)
May 28, 2019
5.440
5.450
5.180
5.180
14,077
-0.24(-4.43%)
May 24, 2019
5.337
5.550
5.337
5.420
1,500
-0.13(-2.34%)
May 23, 2019
5.330
5.550
5.330
5.550
3,026
-0.01(-0.18%)
May 22, 2019
5.387
5.560
5.387
5.560
9,820
+0.11(+2.02%)
May 21, 2019
5.630
5.640
5.439
5.450
2,600
-0.13(-2.33%)
May 20, 2019
5.570
5.580
5.570
5.580
531
+0.11(+2.01%)
May 17, 2019
5.460
5.480
5.414
5.470
6,800
-0.17(-3.01%)
May 16, 2019
5.640
5.640
5.640
5.640
584
+0.09(+1.62%)
May 15, 2019
5.256
5.570
5.256
5.550
20,531
+0.02(+0.36%)
May 14, 2019
5.700
5.700
5.500
5.530
5,145
-0.17(-2.98%)
May 13, 2019
5.700
5.700
5.600
5.700
17,653
+0.00(+0.00%)
May 10, 2019
5.331
5.700
5.331
5.700
4,400
+0.10(+1.77%)
May 09, 2019
5.350
5.680
5.280
5.601
64,184
+0.25(+4.69%)
May 08, 2019
5.520
5.600
5.350
5.350
128,476
-0.44(-7.52%)
May 07, 2019
5.723
5.790
5.723
5.785
4,382
-0.07(-1.28%)
May 06, 2019
5.790
5.890
5.790
5.860
3,219
+0.01(+0.17%)
May 03, 2019
6.000
6.000
5.760
5.850
12,000
-0.18(-2.99%)
May 02, 2019
5.980
6.144
5.980
6.030
8,377
-0.05(-0.82%)
May 01, 2019
5.720
6.200
5.610
6.080
39,915
+0.38(+6.67%)
Apr 30, 2019
5.550
5.700
5.550
5.700
2,763
+0.20(+3.64%)
Apr 29, 2019
5.520
5.599
5.420
5.500
17,003
-0.20(-3.51%)
Apr 26, 2019
5.680
5.710
5.470
5.700
10,700
-0.05(-0.87%)
Apr 25, 2019
5.700
5.750
5.700
5.750
1,758
+0.09(+1.59%)
Apr 24, 2019
5.490
5.660
5.490
5.660
2,255
+0.10(+1.80%)
Apr 23, 2019
5.410
5.700
5.410
5.560
4,714
-0.14(-2.45%)
Apr 22, 2019
5.410
5.700
5.410
5.700
4,341
+0.04(+0.70%)
Apr 18, 2019
5.670
5.670
5.660
5.660
900
-0.04(-0.70%)
Apr 17, 2019
5.688
5.750
5.688
5.700
5,799
-0.03(-0.52%)
Apr 16, 2019
5.680
5.750
5.680
5.730
3,032
+0.08(+1.42%)
Apr 15, 2019
5.530
5.650
5.530
5.650
2,965
+0.15(+2.73%)
Apr 12, 2019
5.500
5.500
5.450
5.500
31,200
+0.05(+0.92%)
Apr 11, 2019
5.450
5.450
5.450
5.450
103
+0.04(+0.74%)
Apr 10, 2019
5.300
5.560
5.300
5.410
7,425
+0.11(+2.08%)
Apr 09, 2019
5.570
5.570
5.300
5.300
1,206
-0.20(-3.64%)
Apr 08, 2019
5.400
5.520
5.400
5.500
5,281
+0.00(+0.00%)
Apr 05, 2019
5.460
5.510
5.460
5.500
1,000
+0.05(+0.84%)
Apr 04, 2019
5.450
5.500
5.423
5.454
16,724
+0.00(+0.08%)
Apr 03, 2019
5.500
5.500
5.150
5.450
4,164
-0.05(-0.91%)
Apr 02, 2019
5.276
5.500
5.276
5.500
2,647
+0.16(+2.99%)
Apr 01, 2019
5.150
5.480
5.150
5.340
12,188
+0.19(+3.69%)
Mar 29, 2019
5.170
5.312
5.150
5.150
10,500
-0.02(-0.48%)
Mar 28, 2019
5.160
5.240
5.148
5.175
8,532
-0.08(-1.43%)
Mar 27, 2019
5.350
5.448
5.140
5.250
11,828
-0.09(-1.69%)
Mar 26, 2019
5.300
5.500
5.300
5.340
918
+0.02(+0.38%)
Mar 25, 2019
5.291
5.320
5.265
5.320
4,426
-0.01(-0.19%)
Mar 22, 2019
5.360
5.410
5.320
5.330
12,600
+0.03(+0.57%)
Mar 21, 2019
5.260
5.310
5.176
5.300
10,450
+0.05(+0.95%)
Mar 20, 2019
5.410
5.410
5.220
5.250
10,066
-0.24(-4.37%)
Mar 19, 2019
5.250
5.490
5.220
5.490
11,868
+0.24(+4.57%)
Mar 18, 2019
5.437
5.480
5.150
5.250
8,526
-0.05(-0.94%)
Mar 15, 2019
5.480
5.560
5.230
5.300
8,200
-0.18(-3.28%)
Mar 14, 2019
5.580
5.580
5.450
5.480
1,640
-0.12(-2.14%)
Mar 13, 2019
5.370
5.600
5.350
5.600
11,832
-0.01(-0.18%)
Mar 12, 2019
5.410
5.620
5.410
5.610
10,580
+0.19(+3.51%)
Mar 11, 2019
5.640
5.640
5.350
5.420
8,636
-0.18(-3.21%)
Mar 08, 2019
5.530
5.600
5.400
5.600
8,600
+0.09(+1.63%)
Mar 07, 2019
5.550
5.560
5.290
5.510
6,869
-0.13(-2.30%)
Mar 06, 2019
5.300
5.640
5.280
5.640
1,011
+0.34(+6.42%)
Mar 05, 2019
5.150
5.601
5.150
5.300
7,627
-0.15(-2.75%)
Mar 04, 2019
5.360
5.460
5.330
5.450
47,107
+0.09(+1.68%)
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
.