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, 2016
4.140
4.290
4.140
4.210
55,710
+0.03(+0.72%)
May 27, 2016
4.120
4.180
4.180
4.180
83,000
+0.16(+3.98%)
May 26, 2016
4.210
4.210
4.020
4.020
40,101
-0.12(-2.90%)
May 25, 2016
4.220
4.220
4.110
4.140
52,746
-0.05(-1.19%)
May 24, 2016
4.100
4.220
4.070
4.190
40,702
+0.12(+2.95%)
May 23, 2016
4.050
4.190
4.030
4.070
69,529
-0.03(-0.73%)
May 20, 2016
4.160
4.169
4.070
4.100
57,094
-0.03(-0.73%)
May 19, 2016
4.030
4.150
3.950
4.130
63,637
+0.13(+3.25%)
May 18, 2016
4.000
4.140
3.950
4.000
63,805
+0.07(+1.78%)
May 17, 2016
3.750
4.119
3.750
3.930
106,177
+0.18(+4.80%)
May 16, 2016
3.700
3.790
3.660
3.750
59,869
+0.00(+0.00%)
May 13, 2016
3.760
3.920
3.690
3.750
114,295
-0.10(-2.60%)
May 12, 2016
4.050
4.070
3.720
3.850
170,883
-0.14(-3.51%)
May 11, 2016
4.400
4.400
3.750
3.990
364,768
-0.64(-13.82%)
May 10, 2016
4.460
4.630
4.370
4.630
75,565
+0.02(+0.43%)
May 09, 2016
4.750
4.750
4.070
4.610
176,887
-0.10(-2.12%)
May 06, 2016
4.850
4.950
4.680
4.710
90,492
-0.12(-2.48%)
May 05, 2016
4.700
4.840
4.630
4.830
72,538
+0.18(+3.87%)
May 04, 2016
4.930
4.930
4.620
4.650
78,205
-0.24(-4.91%)
May 03, 2016
4.820
4.930
4.740
4.890
52,095
+0.12(+2.52%)
May 02, 2016
4.560
4.840
4.560
4.770
78,367
+0.18(+3.92%)
Apr 29, 2016
4.480
4.670
4.340
4.590
109,469
+0.01(+0.22%)
Apr 28, 2016
4.920
4.920
4.508
4.580
119,031
-0.30(-6.15%)
Apr 27, 2016
4.840
4.980
4.840
4.880
50,723
+0.04(+0.83%)
Apr 26, 2016
4.770
4.940
4.770
4.840
51,167
-0.03(-0.62%)
Apr 25, 2016
4.880
4.905
4.760
4.870
53,127
+0.10(+2.10%)
Apr 22, 2016
4.940
4.980
4.770
4.770
88,691
-0.07(-1.45%)
Apr 21, 2016
4.950
4.960
4.770
4.840
67,193
-0.15(-3.01%)
Apr 20, 2016
4.950
4.990
4.851
4.990
103,432
+0.04(+0.81%)
Apr 19, 2016
4.950
4.990
4.810
4.950
72,496
+0.08(+1.64%)
Apr 18, 2016
4.500
4.950
4.500
4.870
147,317
+0.39(+8.71%)
Apr 15, 2016
4.500
4.500
4.400
4.480
61,101
+0.05(+1.13%)
Apr 14, 2016
4.380
4.500
4.300
4.430
54,644
+0.08(+1.84%)
Apr 13, 2016
4.200
4.400
4.170
4.350
39,188
+0.09(+2.11%)
Apr 12, 2016
4.300
4.300
4.200
4.260
51,447
-0.00(-0.12%)
Apr 11, 2016
4.410
4.450
4.200
4.265
177,669
-0.21(-4.59%)
Apr 08, 2016
4.360
4.460
4.300
4.470
135,390
+0.24(+5.67%)
Apr 07, 2016
4.300
4.300
4.150
4.230
71,910
+0.05(+1.08%)
Apr 06, 2016
3.946
4.320
3.946
4.185
110,182
+0.27(+7.03%)
Apr 05, 2016
4.110
4.130
3.700
3.910
87,292
-0.19(-4.63%)
Apr 04, 2016
4.090
4.280
4.051
4.100
78,568
+0.02(+0.49%)
Apr 01, 2016
4.150
4.250
4.050
4.080
131,410
-0.07(-1.69%)
Mar 31, 2016
4.040
4.290
4.020
4.150
79,489
+0.07(+1.72%)
Mar 30, 2016
4.000
4.090
4.000
4.080
89,058
+0.06(+1.49%)
Mar 29, 2016
3.990
4.030
3.815
4.020
121,403
+0.06(+1.52%)
Mar 28, 2016
3.700
4.030
3.660
3.960
308,092
+0.19(+5.04%)
Mar 24, 2016
3.770
3.770
3.770
3.770
99,600
-0.07(-1.82%)
Mar 23, 2016
3.670
3.950
3.660
3.840
124,371
+0.15(+4.07%)
Mar 22, 2016
3.680
3.850
3.590
3.690
175,766
-0.08(-2.12%)
Mar 21, 2016
4.040
4.077
3.710
3.770
357,783
-0.34(-8.27%)
Mar 18, 2016
4.090
4.150
3.950
4.110
129,341
+0.05(+1.23%)
Mar 17, 2016
4.170
4.190
3.790
4.060
203,498
-0.11(-2.64%)
Mar 16, 2016
4.170
4.190
3.930
4.170
153,258
-0.03(-0.71%)
Mar 15, 2016
4.280
4.330
4.000
4.200
275,338
-0.17(-3.89%)
Mar 14, 2016
4.850
4.850
4.250
4.370
525,346
-0.58(-11.72%)
Mar 11, 2016
4.800
5.060
4.770
4.950
212,955
+0.24(+5.10%)
Mar 10, 2016
4.840
4.940
4.650
4.710
93,296
-0.13(-2.69%)
Mar 09, 2016
4.820
4.960
4.650
4.840
99,135
+0.02(+0.41%)
Mar 08, 2016
5.130
5.130
4.610
4.820
349,636
-0.24(-4.74%)
Mar 07, 2016
4.730
5.090
4.650
5.060
320,032
+0.38(+8.12%)
Mar 04, 2016
5.050
4.990
4.610
4.680
260,598
-0.31(-6.21%)
Mar 03, 2016
4.790
5.090
4.660
4.990
333,981
+0.23(+4.83%)
Mar 02, 2016
4.760
4.790
4.400
4.760
227,467
+0.09(+1.93%)
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
.