Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electromed Inc (NY: ELMD )

14.52 -0.49 (-3.26%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	2.230	2.230	2.000	2.100	6,860	-0.16(-7.08%)
Jun 27, 2012	2.340	2.260	2.260	2.260	8,900	-0.08(-3.42%)
Jun 26, 2012	2.350	2.350	2.340	2.340	1,000	-0.01(-0.43%)
Jun 25, 2012	2.420	2.420	2.350	2.350	900	-0.05(-2.08%)
Jun 22, 2012	2.400	2.400	2.400	2.400	200	-0.01(-0.41%)
Jun 21, 2012	2.510	2.510	2.350	2.410	14,300	-0.15(-5.86%)
Jun 20, 2012	2.490	2.560	2.280	2.560	5,285	+0.10(+4.07%)
Jun 19, 2012	2.250	2.550	2.250	2.460	6,270	+0.06(+2.50%)
Jun 18, 2012	2.730	2.730	2.390	2.400	6,625	-0.30(-11.11%)
Jun 15, 2012	2.300	2.700	2.260	2.700	6,432	+0.22(+8.87%)
Jun 13, 2012	2.290	2.480	2.480	2.480	8,500	+0.18(+7.83%)
Jun 11, 2012	2.310	2.300	2.300	2.300	3,300	-0.05(-2.12%)
Jun 07, 2012	2.350	2.350	2.350	2.350	0	-0.01(-0.42%)
Jun 06, 2012	2.340	2.360	2.340	2.360	900	+0.06(+2.60%)
Jun 05, 2012	2.330	2.330	2.300	2.300	1,200	-0.11(-4.44%)
Jun 04, 2012	2.400	2.430	2.300	2.407	1,536	-0.09(-3.72%)
Jun 01, 2012	2.500	2.500	2.300	2.500	5,801	+0.20(+8.69%)
May 31, 2012	2.300	2.470	2.300	2.300	3,700	-0.23(-9.09%)
May 30, 2012	2.580	2.580	2.340	2.530	13,400	-0.07(-2.69%)
May 29, 2012	2.640	2.640	2.450	2.600	4,000	+0.04(+1.56%)
May 25, 2012	2.480	2.840	2.480	2.560	10,629	+0.11(+4.49%)
May 23, 2012	2.550	2.450	2.450	2.450	700	-0.10(-3.93%)
May 22, 2012	2.550	2.600	2.550	2.550	2,900	-0.28(-9.89%)
May 21, 2012	2.300	2.830	2.300	2.830	21,671	+0.53(+23.04%)
May 18, 2012	2.450	2.850	2.300	2.300	17,126	-0.10(-4.17%)
May 17, 2012	2.350	2.400	2.350	2.400	2,301	+0.10(+4.35%)
May 16, 2012	2.290	2.650	2.290	2.300	14,443	+0.00(+0.00%)
May 15, 2012	2.300	2.300	2.300	2.300	1,400	-0.02(-0.83%)
May 11, 2012	2.450	2.319	2.319	2.319	4,800	+0.01(+0.40%)
May 10, 2012	2.560	2.560	2.300	2.310	12,282	-0.29(-11.15%)
May 09, 2012	2.610	2.610	2.600	2.600	1,100	-0.06(-2.26%)
May 08, 2012	2.680	2.680	2.660	2.660	300	-0.02(-0.75%)
May 07, 2012	2.680	2.680	2.680	2.680	500	+0.04(+1.52%)
May 03, 2012	2.580	2.640	2.640	2.640	500	+0.05(+1.84%)
May 02, 2012	2.640	2.640	2.500	2.592	6,000	-0.08(-2.91%)
May 01, 2012	2.750	2.750	2.670	2.670	900	-0.04(-1.48%)
Apr 30, 2012	2.750	2.750	2.710	2.710	1,296	-0.07(-2.51%)
Apr 27, 2012	2.500	2.780	2.400	2.780	15,900	+0.28(+11.20%)
Apr 26, 2012	2.580	2.580	2.491	2.500	43,700	-0.10(-3.85%)
Apr 25, 2012	2.650	2.650	2.500	2.600	12,133	-0.06(-2.25%)
Apr 24, 2012	2.610	2.660	2.600	2.660	1,500	+0.04(+1.53%)
Apr 23, 2012	2.500	2.650	2.500	2.620	19,300	+0.00(+0.00%)
Apr 20, 2012	2.750	2.750	2.610	2.620	18,619	-0.13(-4.73%)
Apr 19, 2012	2.800	2.800	2.750	2.750	5,100	-0.04(-1.43%)
Apr 18, 2012	2.750	2.890	2.660	2.790	10,881	+0.06(+2.20%)
Apr 17, 2012	2.730	2.750	2.730	2.730	1,400	+0.04(+1.49%)
Apr 16, 2012	2.820	2.820	2.610	2.690	19,000	-0.16(-5.61%)
Apr 13, 2012	2.850	2.850	2.850	2.850	800	-0.01(-0.35%)
Apr 12, 2012	2.670	2.980	2.590	2.860	14,000	+0.16(+5.93%)
Apr 11, 2012	2.750	2.800	2.700	2.700	14,800	-0.06(-2.17%)
Apr 10, 2012	2.800	2.800	2.750	2.760	2,400	-0.02(-0.72%)
Apr 09, 2012	2.800	2.801	2.780	2.780	5,100	+0.02(+0.72%)
Apr 05, 2012	2.820	2.840	2.760	2.760	1,496	-0.09(-3.15%)
Apr 04, 2012	2.700	2.920	2.700	2.850	45,760	+0.15(+5.56%)
Apr 03, 2012	2.700	2.700	2.700	2.700	806	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Electromed Inc (NY: ELMD )

Historical Prices