Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	16.83	16.83	16.26	16.26	15,363	-0.78(-4.58%)
May 21, 2024	17.07	17.07	16.44	17.04	13,476	+0.15(+0.89%)
May 20, 2024	16.94	17.17	16.71	16.89	34,224	+0.51(+3.11%)
May 17, 2024	17.12	17.17	16.38	16.38	10,142	-0.68(-3.99%)
May 16, 2024	17.26	17.37	16.71	17.06	25,408	-0.38(-2.18%)
May 15, 2024	16.82	17.44	16.75	17.44	14,295	+0.57(+3.38%)
May 14, 2024	17.18	17.18	16.39	16.87	22,049	-0.24(-1.40%)
May 13, 2024	17.21	17.70	16.67	17.11	56,912	-0.10(-0.58%)
May 10, 2024	17.96	17.96	17.00	17.21	19,886	-0.20(-1.15%)
May 09, 2024	16.82	17.68	16.69	17.41	39,112	+0.33(+1.93%)
May 08, 2024	17.98	17.98	16.79	17.08	24,747	-0.43(-2.46%)
May 07, 2024	17.51	18.28	17.32	17.51	34,030	-0.19(-1.07%)
May 06, 2024	18.60	18.60	17.14	17.70	80,450	-0.80(-4.32%)
May 03, 2024	17.79	18.50	17.75	18.50	62,949	+0.69(+3.87%)
May 02, 2024	17.69	17.86	17.41	17.81	22,825	+0.16(+0.91%)
May 01, 2024	17.40	17.70	17.00	17.65	46,861	+0.26(+1.50%)
Apr 30, 2024	16.07	17.39	15.82	17.39	38,063	+0.99(+6.04%)
Apr 29, 2024	15.80	16.43	15.53	16.40	22,195	+0.63(+3.99%)
Apr 26, 2024	16.45	16.45	15.50	15.77	18,978	-0.41(-2.53%)
Apr 25, 2024	16.77	16.77	15.86	16.18	22,473	-0.55(-3.29%)
Apr 24, 2024	16.39	16.73	15.75	16.73	20,645	+0.34(+2.07%)
Apr 23, 2024	15.73	16.49	15.58	16.39	66,097	+0.67(+4.26%)
Apr 22, 2024	14.55	16.00	14.55	15.72	48,986	+1.22(+8.41%)
Apr 19, 2024	14.00	14.74	14.00	14.50	22,289	+0.56(+4.02%)
Apr 18, 2024	14.45	14.45	13.90	13.94	26,450	-0.19(-1.34%)
Apr 17, 2024	14.43	14.94	14.13	14.13	14,738	-0.27(-1.87%)
Apr 16, 2024	14.48	14.80	14.30	14.40	29,206	-0.25(-1.71%)
Apr 15, 2024	14.74	15.15	14.12	14.65	26,461	+0.11(+0.76%)
Apr 12, 2024	14.75	15.31	14.48	14.54	11,627	-0.21(-1.42%)
Apr 11, 2024	14.90	15.38	14.75	14.75	13,045	-0.06(-0.41%)
Apr 10, 2024	14.78	15.33	14.77	14.81	20,816	-0.16(-1.07%)
Apr 09, 2024	15.34	15.64	14.97	14.97	14,290	-0.36(-2.35%)
Apr 08, 2024	15.43	15.87	15.12	15.33	24,200	-0.04(-0.26%)
Apr 05, 2024	15.49	15.80	15.29	15.37	10,839	-0.17(-1.09%)
Apr 04, 2024	15.56	16.55	15.14	15.54	60,644	+0.11(+0.71%)
Apr 03, 2024	15.25	15.69	15.09	15.43	15,620	-0.02(-0.13%)
Apr 02, 2024	16.18	16.23	15.26	15.45	30,295	-0.77(-4.75%)
Apr 01, 2024	16.23	16.39	15.82	16.22	32,397	+0.07(+0.43%)
Mar 28, 2024	16.46	16.78	15.89	16.15	10,081	-0.26(-1.58%)
Mar 27, 2024	16.36	16.59	16.19	16.41	16,054	+0.15(+0.92%)
Mar 26, 2024	16.56	16.77	16.25	16.26	24,856	-0.22(-1.33%)
Mar 25, 2024	16.97	17.20	16.22	16.48	52,913	-0.75(-4.35%)
Mar 22, 2024	17.08	17.41	16.75	17.23	28,945	-0.01(-0.06%)
Mar 21, 2024	17.53	17.85	16.93	17.24	47,712	-0.37(-2.10%)
Mar 20, 2024	17.52	17.68	17.26	17.61	29,449	+0.48(+2.80%)
Mar 19, 2024	17.18	17.55	16.74	17.13	24,306	-0.15(-0.87%)
Mar 18, 2024	17.49	17.62	16.88	17.28	34,956	-0.24(-1.37%)
Mar 15, 2024	16.22	17.81	16.22	17.52	108,148	+1.00(+6.05%)
Mar 14, 2024	16.88	16.88	16.14	16.52	35,018	-0.40(-2.36%)
Mar 13, 2024	17.04	17.28	16.81	16.92	22,151	-0.28(-1.63%)
Mar 12, 2024	16.92	17.29	16.67	17.20	22,976	+0.21(+1.24%)
Mar 11, 2024	16.87	17.36	16.39	16.99	35,462	-0.20(-1.16%)
Mar 08, 2024	16.38	17.19	16.26	17.19	70,560	+0.69(+4.18%)
Mar 07, 2024	15.60	16.50	15.60	16.50	76,783	+0.50(+3.12%)
Mar 06, 2024	15.16	16.00	15.16	16.00	40,204	+1.00(+6.67%)
Mar 05, 2024	15.90	15.90	15.00	15.00	34,683	-0.67(-4.28%)
Mar 04, 2024	15.43	15.89	15.27	15.67	49,510	+0.32(+2.08%)
Mar 01, 2024	15.31	15.64	15.11	15.35	43,286	+0.15(+0.99%)
Feb 29, 2024	15.25	15.78	15.02	15.20	30,030	-0.22(-1.43%)
Feb 28, 2024	14.84	15.61	14.47	15.42	50,966	+0.42(+2.80%)
Feb 27, 2024	15.41	15.48	15.00	15.00	32,653	-0.50(-3.23%)
Feb 26, 2024	14.88	15.77	14.88	15.50	44,657	+0.52(+3.47%)
Feb 23, 2024	14.69	15.00	14.27	14.98	23,013	+0.48(+3.31%)
Feb 22, 2024	15.41	15.41	14.19	14.50	34,710	-0.59(-3.91%)
Feb 21, 2024	14.80	15.50	14.63	15.09	53,231	+0.10(+0.67%)
Feb 20, 2024	14.24	16.06	14.01	14.99	110,873	+1.25(+9.10%)
Feb 16, 2024	13.94	14.60	13.16	13.74	91,832	+0.27(+2.00%)
Feb 15, 2024	12.95	13.65	12.88	13.47	90,301	+0.60(+4.66%)
Feb 14, 2024	11.15	12.95	11.15	12.87	125,838	+2.73(+26.92%)
Feb 13, 2024	10.05	10.50	10.05	10.14	6,700	+0.09(+0.90%)
Feb 12, 2024	10.33	10.46	10.05	10.05	6,496	-0.33(-3.18%)
Feb 09, 2024	10.26	10.40	10.26	10.38	7,539	+0.19(+1.86%)
Feb 08, 2024	10.22	10.29	9.960	10.19	4,231	+0.17(+1.70%)
Feb 07, 2024	10.09	10.09	9.960	10.02	1,916	-0.13(-1.28%)
Feb 06, 2024	10.28	10.33	10.15	10.15	9,814	+0.04(+0.40%)
Feb 05, 2024	10.13	10.32	9.900	10.11	15,694	-0.22(-2.13%)
Feb 02, 2024	10.41	10.42	10.18	10.33	6,135	+0.26(+2.58%)
Feb 01, 2024	10.24	10.32	10.07	10.07	4,858	+0.02(+0.20%)
Jan 31, 2024	10.43	10.44	10.05	10.05	11,723	-0.33(-3.18%)
Jan 30, 2024	10.05	10.49	10.05	10.38	3,844	+0.33(+3.28%)
Jan 29, 2024	10.31	10.37	10.05	10.05	4,114	-0.33(-3.18%)
Jan 26, 2024	10.39	10.39	9.955	10.38	16,260	+0.30(+2.98%)
Jan 25, 2024	10.48	10.49	9.970	10.08	12,832	-0.05(-0.49%)
Jan 24, 2024	10.42	10.79	10.12	10.13	15,775	-0.27(-2.60%)
Jan 23, 2024	10.49	10.70	10.40	10.40	4,472	-0.09(-0.86%)
Jan 22, 2024	10.38	10.72	10.38	10.49	6,251	-0.24(-2.24%)
Jan 19, 2024	10.72	10.73	10.65	10.73	2,645	+0.18(+1.71%)
Jan 18, 2024	10.51	10.83	10.50	10.55	10,243	+0.04(+0.38%)
Jan 17, 2024	10.63	10.63	10.51	10.51	1,339	-0.05(-0.45%)
Jan 16, 2024	10.69	10.74	10.35	10.56	41,202	-0.06(-0.59%)
Jan 12, 2024	10.69	10.70	10.36	10.62	9,105	+0.27(+2.61%)
Jan 11, 2024	10.23	10.66	10.23	10.35	6,682	+0.19(+1.87%)
Jan 10, 2024	10.40	10.40	10.16	10.16	1,904	-0.33(-3.15%)
Jan 09, 2024	10.16	10.63	10.16	10.49	3,863	+0.32(+3.15%)
Jan 08, 2024	10.31	10.44	9.810	10.17	22,496	-0.10(-0.97%)
Jan 05, 2024	10.44	10.66	10.27	10.27	5,281	-0.17(-1.63%)
Jan 04, 2024	10.72	10.79	10.43	10.44	25,506	-0.28(-2.61%)
Jan 03, 2024	10.58	11.00	10.58	10.72	10,207	-0.04(-0.37%)
Jan 02, 2024	10.51	10.99	10.46	10.76	9,409	-0.15(-1.37%)
Dec 29, 2023	10.17	10.91	10.17	10.91	15,195	+0.77(+7.59%)
Dec 28, 2023	10.21	10.42	10.10	10.14	26,710	-0.16(-1.55%)
Dec 27, 2023	10.30	10.64	10.14	10.30	19,457	+0.00(+0.00%)
Dec 26, 2023	10.64	10.65	10.28	10.30	35,382	-0.34(-3.20%)
Dec 22, 2023	10.46	10.65	10.31	10.64	30,871	+0.15(+1.43%)
Dec 21, 2023	10.75	10.75	10.35	10.49	22,526	-0.26(-2.42%)
Dec 20, 2023	10.92	10.93	10.45	10.75	18,067	+0.05(+0.47%)
Dec 19, 2023	10.69	10.95	10.52	10.70	17,131	+0.07(+0.66%)
Dec 18, 2023	10.43	11.06	10.40	10.63	31,052	+0.28(+2.71%)
Dec 15, 2023	10.58	10.88	10.35	10.35	17,673	-0.04(-0.38%)
Dec 14, 2023	10.96	10.96	10.25	10.39	59,482	-0.33(-3.08%)
Dec 13, 2023	10.91	10.91	10.72	10.72	14,855	-0.08(-0.74%)
Dec 12, 2023	10.80	11.11	10.71	10.80	21,273	+0.02(+0.19%)
Dec 11, 2023	10.47	10.80	10.34	10.78	24,507	+0.25(+2.37%)
Dec 08, 2023	10.55	10.85	10.30	10.53	23,119	+0.21(+2.03%)
Dec 07, 2023	10.49	10.55	10.32	10.32	14,227	+0.02(+0.19%)
Dec 06, 2023	10.32	10.82	10.30	10.30	15,331	-0.30(-2.83%)
Dec 05, 2023	10.57	10.66	10.30	10.60	23,070	-0.04(-0.38%)
Dec 04, 2023	10.44	10.83	10.35	10.64	12,172	+0.20(+1.92%)
Dec 01, 2023	10.53	10.53	9.980	10.44	13,599	+0.16(+1.56%)
Nov 30, 2023	10.45	10.45	10.22	10.28	7,563	+0.03(+0.29%)
Nov 29, 2023	10.56	10.56	10.25	10.25	5,596	-0.35(-3.30%)
Nov 28, 2023	10.35	10.64	10.35	10.60	3,438	+0.25(+2.42%)
Nov 27, 2023	10.35	10.64	10.35	10.35	8,584	-0.03(-0.29%)
Nov 24, 2023	10.39	10.40	10.28	10.38	5,336	+0.07(+0.68%)
Nov 22, 2023	10.30	10.46	10.10	10.31	22,552	+0.01(+0.10%)
Nov 21, 2023	10.56	10.56	10.30	10.30	10,604	+0.00(+0.00%)
Nov 20, 2023	10.31	10.58	10.30	10.30	11,624	-0.20(-1.90%)
Nov 17, 2023	10.50	10.50	10.31	10.50	9,533	+0.00(+0.00%)
Nov 16, 2023	10.61	10.65	10.42	10.50	4,780	+0.10(+0.96%)
Nov 15, 2023	10.46	10.60	10.38	10.40	2,704	-0.12(-1.14%)
Nov 14, 2023	10.30	10.65	10.30	10.52	3,978	-0.02(-0.19%)
Nov 13, 2023	10.30	10.54	10.30	10.54	17,789	+0.29(+2.83%)
Nov 10, 2023	9.840	10.25	9.610	10.25	18,389	+0.34(+3.43%)
Nov 09, 2023	9.860	9.990	9.740	9.910	13,832	+0.13(+1.33%)
Nov 08, 2023	9.830	10.00	9.530	9.780	11,333	+0.20(+2.09%)
Nov 07, 2023	10.69	10.69	9.580	9.580	39,519	-0.82(-7.88%)
Nov 06, 2023	10.51	10.80	10.40	10.40	5,057	+0.04(+0.39%)
Nov 03, 2023	10.35	10.72	10.29	10.36	13,023	-0.32(-3.00%)
Nov 02, 2023	10.42	10.70	10.29	10.68	13,621	+0.22(+2.10%)
Nov 01, 2023	10.66	10.66	10.44	10.46	7,565	-0.07(-0.66%)
Oct 31, 2023	10.30	10.60	10.30	10.53	4,474	+0.05(+0.45%)
Oct 30, 2023	10.33	10.48	10.29	10.48	3,427	+0.08(+0.80%)
Oct 27, 2023	10.48	10.49	10.29	10.40	3,782	+0.10(+0.97%)
Oct 26, 2023	10.65	10.90	10.29	10.30	7,408	-0.11(-1.06%)
Oct 25, 2023	10.29	10.86	10.29	10.41	5,485	+0.11(+1.07%)
Oct 24, 2023	10.49	10.50	10.30	10.30	4,393	+0.00(+0.00%)
Oct 23, 2023	10.40	10.49	10.30	10.30	3,726	-0.19(-1.81%)
Oct 20, 2023	10.30	10.50	10.30	10.49	17,493	+0.24(+2.34%)
Oct 19, 2023	10.76	10.76	10.16	10.25	14,588	-0.35(-3.30%)
Oct 18, 2023	10.60	10.92	10.60	10.60	3,207	+0.05(+0.47%)
Oct 17, 2023	10.71	10.91	10.55	10.55	9,653	+0.00(+0.00%)
Oct 16, 2023	10.79	10.85	10.55	10.55	5,246	-0.05(-0.47%)
Oct 13, 2023	10.76	10.76	10.60	10.60	11,562	-0.20(-1.85%)
Oct 12, 2023	10.72	10.84	10.56	10.80	11,641	+0.08(+0.75%)
Oct 11, 2023	10.80	10.99	10.72	10.72	6,343	+0.17(+1.61%)
Oct 10, 2023	10.55	10.75	10.55	10.55	4,870	+0.09(+0.86%)
Oct 09, 2023	10.36	10.58	10.36	10.46	4,727	+0.00(+0.00%)
Oct 06, 2023	10.40	10.51	10.22	10.46	3,705	+0.06(+0.58%)
Oct 05, 2023	10.12	10.55	10.12	10.40	7,217	+0.17(+1.66%)
Oct 04, 2023	10.35	10.55	10.23	10.23	17,643	-0.08(-0.78%)
Oct 03, 2023	10.51	11.00	10.31	10.31	17,982	-0.68(-6.19%)
Oct 02, 2023	10.34	10.99	10.31	10.99	18,496	+0.60(+5.77%)
Sep 29, 2023	10.65	10.68	10.23	10.39	25,864	+0.09(+0.87%)
Sep 28, 2023	10.26	10.68	10.26	10.30	2,375	-0.01(-0.10%)
Sep 27, 2023	10.50	10.69	10.31	10.31	8,764	-0.15(-1.48%)
Sep 26, 2023	10.41	10.60	10.23	10.46	5,352	+0.14(+1.41%)
Sep 25, 2023	10.70	10.71	10.32	10.32	8,548	-0.43(-4.00%)
Sep 22, 2023	10.36	10.75	10.36	10.75	2,242	+0.40(+3.86%)
Sep 21, 2023	10.59	10.59	10.19	10.35	11,830	+0.08(+0.78%)
Sep 20, 2023	10.27	10.59	10.25	10.27	17,849	+0.08(+0.79%)
Sep 19, 2023	9.960	10.75	9.960	10.19	19,475	-0.55(-5.12%)
Sep 18, 2023	10.51	10.74	10.37	10.74	7,146	+0.03(+0.28%)
Sep 15, 2023	10.60	10.71	10.28	10.71	9,714	+0.01(+0.09%)
Sep 14, 2023	10.72	10.74	10.24	10.70	12,102	+0.20(+1.90%)
Sep 13, 2023	10.72	11.15	10.50	10.50	6,203	-0.29(-2.69%)
Sep 12, 2023	10.87	11.03	10.75	10.79	7,592	-0.19(-1.73%)
Sep 11, 2023	10.97	11.16	10.62	10.98	3,921	-0.01(-0.09%)
Sep 08, 2023	11.00	11.06	10.99	10.99	1,985	-0.15(-1.35%)
Sep 07, 2023	10.69	11.41	10.69	11.14	21,782	+0.45(+4.21%)
Sep 06, 2023	10.11	10.97	10.11	10.69	21,602	+0.68(+6.79%)
Sep 05, 2023	10.04	10.43	10.01	10.01	10,003	-0.03(-0.30%)
Sep 01, 2023	10.31	10.72	9.928	10.04	14,150	+0.12(+1.21%)
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.

Electromed Inc (NY: ELMD )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Electromed Inc (NY: ELMD )

Historical Prices

Sections

Services

Contact Information