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 )

14.39 -0.23 (-1.57%)

Streaming Delayed Price Updated: 10:16 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.58	10.60	9.870	9.920	20,679	-0.66(-6.24%)
Aug 30, 2023	10.83	10.91	10.50	10.58	11,431	-0.52(-4.68%)
Aug 29, 2023	10.89	11.10	10.52	11.10	55,205	+0.00(+0.00%)
Aug 28, 2023	10.70	11.16	10.70	11.10	5,131	+0.33(+3.06%)
Aug 25, 2023	10.72	11.05	10.27	10.77	18,824	-0.18(-1.64%)
Aug 24, 2023	10.55	10.95	10.25	10.95	10,010	+0.07(+0.64%)
Aug 23, 2023	9.840	10.94	9.840	10.88	17,751	+1.04(+10.59%)
Aug 22, 2023	9.370	10.34	9.295	9.838	35,468	+0.60(+6.48%)
Aug 21, 2023	9.250	9.350	8.800	9.240	25,805	-0.02(-0.22%)
Aug 18, 2023	9.570	9.570	9.260	9.260	4,172	-0.61(-6.18%)
Aug 17, 2023	9.530	9.870	9.530	9.870	1,179	+0.21(+2.17%)
Aug 16, 2023	9.650	9.880	9.250	9.660	8,604	-0.11(-1.13%)
Aug 15, 2023	9.690	9.900	9.657	9.770	2,961	+0.10(+1.03%)
Aug 14, 2023	9.810	9.900	9.670	9.670	2,692	-0.23(-2.32%)
Aug 11, 2023	9.910	9.910	9.663	9.900	2,543	+0.15(+1.54%)
Aug 10, 2023	9.900	9.970	9.730	9.750	3,050	+0.15(+1.57%)
Aug 09, 2023	9.510	10.10	9.510	9.599	18,418	+0.03(+0.30%)
Aug 08, 2023	10.15	10.15	9.570	9.570	17,637	-0.56(-5.53%)
Aug 07, 2023	10.16	10.20	9.950	10.13	7,154	-0.01(-0.10%)
Aug 04, 2023	10.14	10.42	9.810	10.14	20,787	+0.04(+0.40%)
Aug 03, 2023	10.15	10.42	10.10	10.10	4,407	-0.05(-0.49%)
Aug 02, 2023	10.45	10.58	10.15	10.15	1,526	+0.00(+0.00%)
Aug 01, 2023	10.47	10.58	10.10	10.15	11,387	-0.05(-0.49%)
Jul 31, 2023	10.55	10.58	10.10	10.20	34,705	-0.37(-3.50%)
Jul 28, 2023	10.58	10.59	10.25	10.57	6,418	-0.03(-0.28%)
Jul 27, 2023	10.75	10.85	10.50	10.60	6,997	+0.00(+0.00%)
Jul 26, 2023	10.64	10.64	10.60	10.60	997	-0.16(-1.49%)
Jul 25, 2023	11.05	11.19	10.76	10.76	6,090	-0.33(-2.98%)
Jul 24, 2023	10.99	11.38	10.97	11.09	16,795	+0.10(+0.91%)
Jul 21, 2023	11.35	11.39	10.98	10.99	6,245	-0.17(-1.52%)
Jul 20, 2023	11.40	11.50	11.06	11.16	6,501	-0.27(-2.36%)
Jul 19, 2023	10.95	11.71	10.95	11.43	7,777	+0.26(+2.33%)
Jul 18, 2023	10.87	11.17	10.72	11.17	6,801	+0.30(+2.76%)
Jul 17, 2023	11.00	11.00	10.81	10.87	2,605	+0.16(+1.49%)
Jul 14, 2023	10.98	10.98	10.71	10.71	1,283	-0.26(-2.37%)
Jul 13, 2023	10.85	11.19	10.66	10.97	6,068	-0.03(-0.27%)
Jul 12, 2023	10.85	11.16	10.71	11.00	4,544	+0.17(+1.57%)
Jul 11, 2023	10.68	11.16	10.68	10.83	12,461	+0.15(+1.40%)
Jul 10, 2023	11.03	11.10	10.68	10.68	8,053	-0.24(-2.20%)
Jul 07, 2023	10.70	10.92	10.47	10.92	15,456	+0.39(+3.70%)
Jul 06, 2023	10.60	10.94	10.47	10.53	14,351	-0.07(-0.66%)
Jul 05, 2023	10.66	10.75	10.26	10.60	14,563	-0.06(-0.56%)
Jul 03, 2023	10.71	10.73	10.60	10.66	5,384	-0.05(-0.47%)
Jun 30, 2023	10.22	11.24	10.22	10.71	13,446	-0.29(-2.64%)
Jun 29, 2023	11.27	11.27	11.00	11.00	9,536	+0.12(+1.10%)
Jun 28, 2023	11.00	11.29	10.84	10.88	7,938	-0.16(-1.49%)
Jun 27, 2023	11.06	11.07	11.00	11.04	2,510	-0.24(-2.17%)
Jun 26, 2023	11.24	11.29	11.21	11.29	1,117	+0.00(+0.00%)
Jun 23, 2023	11.37	11.40	10.92	11.29	7,616	+0.07(+0.62%)
Jun 22, 2023	11.60	11.72	11.22	11.22	24,307	-0.35(-3.03%)
Jun 21, 2023	11.60	11.61	11.24	11.57	2,318	-0.02(-0.17%)
Jun 20, 2023	11.49	11.72	11.44	11.59	6,680	-0.13(-1.11%)
Jun 16, 2023	11.65	11.72	11.28	11.72	13,891	+0.52(+4.64%)

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