Canada markets close in 1 hour 37 minutes

Electromed, Inc. (ELMD)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.33-0.06 (-0.37%)
As of 02:22PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202416.3916.5215.7516.3316.3315,245
Apr 23, 202415.7316.4915.5816.3916.3966,100
Apr 22, 202414.5516.0014.5515.7215.7249,000
Apr 19, 202414.0014.7414.0014.5014.5022,300
Apr 18, 202414.4514.4513.9013.9413.9426,500
Apr 17, 202414.4314.9414.1314.1314.1314,700
Apr 16, 202414.4814.8014.3014.4014.4029,200
Apr 15, 202414.7415.1514.1214.6514.6526,500
Apr 12, 202414.7515.3114.4814.5414.5411,600
Apr 11, 202414.9015.3814.7514.7514.7513,000
Apr 10, 202414.7815.3314.7714.8114.8120,800
Apr 09, 202415.3415.6414.9714.9714.9714,300
Apr 08, 202415.4315.8715.1215.3315.3324,200
Apr 05, 202415.4915.8015.2915.3715.3710,800
Apr 04, 202415.5616.5515.1415.5415.5460,600
Apr 03, 202415.2515.6915.0915.4315.4315,600
Apr 02, 202416.1816.2315.2615.4515.4530,300
Apr 01, 202416.2316.3915.8216.2216.2232,400
Mar 28, 202416.4616.7815.8916.1516.1510,100
Mar 27, 202416.3616.5916.1916.4116.4116,100
Mar 26, 202416.5616.7716.2516.2616.2624,900
Mar 25, 202416.9717.2016.2216.4816.4852,900
Mar 22, 202417.0817.4116.7617.2317.2328,900
Mar 21, 202417.5317.8516.9317.2417.2447,700
Mar 20, 202417.5217.6817.2617.6117.6129,400
Mar 19, 202417.1817.5516.7417.1317.1324,300
Mar 18, 202417.4917.6216.8817.2817.2835,000
Mar 15, 202416.2217.8116.2217.5217.52108,100
Mar 14, 202416.8816.8816.1416.5216.5235,000
Mar 13, 202417.0417.2816.8116.9216.9222,200
Mar 12, 202416.9217.2916.6717.2017.2023,000
Mar 11, 202416.8717.3616.3916.9916.9935,500
Mar 08, 202416.3817.1916.2617.1917.1970,600
Mar 07, 202415.6016.5015.6016.5016.5076,800
Mar 06, 202415.1616.0015.1616.0016.0040,200
Mar 05, 202415.9015.9015.0015.0015.0034,700
Mar 04, 202415.4315.8915.2715.6715.6749,500
Mar 01, 202415.3115.6415.1115.3515.3543,300
Feb 29, 202415.2515.7815.0215.2015.2030,000
Feb 28, 202414.8415.6114.4715.4215.4251,000
Feb 27, 202415.4115.4815.0015.0015.0032,400
Feb 26, 202414.8815.7714.8815.5015.5044,700
Feb 23, 202414.6915.0014.2714.9814.9823,000
Feb 22, 202415.4115.4114.1914.5014.5034,700
Feb 21, 202414.8015.5014.6315.0915.0953,200
Feb 20, 202414.2416.0614.0114.9914.99110,900
Feb 16, 202413.9414.6013.1613.7413.7491,800
Feb 15, 202412.9513.6512.8813.4713.4790,300
Feb 14, 202411.1512.9511.1512.8712.87125,800
Feb 13, 202410.0510.5010.0510.1410.146,700
Feb 12, 202410.3310.4610.0510.0510.056,400
Feb 09, 202410.2610.4010.2610.3810.387,500
Feb 08, 202410.2210.299.9610.1910.194,200
Feb 07, 202410.0910.099.9610.0210.021,900
Feb 06, 202410.2810.3310.1510.1510.159,800
Feb 05, 202410.1310.329.9010.1110.1115,700
Feb 02, 202410.4110.4210.1810.3310.336,100
Feb 01, 202410.2410.3210.0710.0710.074,900
Jan 31, 202410.4310.4410.0510.0510.0511,700
Jan 30, 202410.0510.4910.0510.3810.383,800
Jan 29, 202410.3110.3710.0510.0510.054,100
Jan 26, 202410.3910.399.9610.3810.3816,300
Jan 25, 202410.4810.499.9710.0810.0812,800
Jan 24, 202410.4210.7910.1210.1310.1315,800
Jan 23, 202410.4910.7010.4010.4010.404,500
Jan 22, 202410.3810.7210.3810.4910.496,300
Jan 19, 202410.7210.7310.6510.7310.732,600
Jan 18, 202410.5110.8310.5010.5510.5510,200
Jan 17, 202410.6310.6310.5110.5110.511,300
Jan 16, 202410.6910.7410.3510.5610.5641,200
Jan 12, 202410.6910.7010.3610.6210.629,100
Jan 11, 202410.2310.6610.2310.3510.356,700
Jan 10, 202410.4010.4010.1610.1610.161,900
Jan 09, 202410.1610.6310.1610.4910.493,900
Jan 08, 202410.3110.449.8110.1710.1722,500
Jan 05, 202410.4410.6710.2710.2710.275,300
Jan 04, 202410.7210.7910.4310.4410.4425,500
Jan 03, 202410.5811.0010.5810.7210.7210,200
Jan 02, 202410.5110.9910.4610.7610.769,400
Dec 29, 202310.1710.9110.1710.9110.9115,200
Dec 28, 202310.2110.4210.1010.1410.1426,700
Dec 27, 202310.3010.6410.1410.3010.3019,500
Dec 26, 202310.6410.6510.2810.3010.3035,400
Dec 22, 202310.4610.6510.3110.6410.6430,900
Dec 21, 202310.7510.7510.3510.4910.4922,500
Dec 20, 202310.9210.9310.4510.7510.7518,100
Dec 19, 202310.6910.9510.5210.7010.7017,100
Dec 18, 202310.4311.0610.4010.6310.6331,100
Dec 15, 202310.5810.8810.3510.3510.3517,700
Dec 14, 202310.9710.9710.2510.3910.3959,500
Dec 13, 202310.9110.9110.7210.7210.7214,900
Dec 12, 202310.8011.1110.7110.8010.8021,300
Dec 11, 202310.4710.8010.3410.7810.7824,500
Dec 08, 202310.5510.8510.3010.5310.5323,100
Dec 07, 202310.4910.5610.3210.3210.3214,200
Dec 06, 202310.3210.8210.3010.3010.3015,300
Dec 05, 202310.5710.6610.3010.6010.6023,100
Dec 04, 202310.4410.8310.3510.6410.6412,200
Dec 01, 202310.5310.539.9810.4410.4413,600
Nov 30, 202310.4510.4510.2210.2810.287,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...