Electromed, Inc. Historical Stock Prices

ELMD 
$1.69
*  
0.03
1.74%
Get ELMD Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading ELMD now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ELMD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  1.72  1.6299  1.69 7,202
08/31/2015 1.77 1.77 1.72 1.72 1,000
08/28/2015 1.75 1.77 1.7 1.7 4,227
08/27/2015 1.88 1.9 1.7295 1.75 14,793
08/26/2015 1.719 1.719 1.71 1.719 1,661
08/25/2015 1.59 1.73 1.59 1.73 5,252
08/24/2015 1.6 1.68 1.59 1.6176 29,892
08/21/2015 1.702 1.72 1.69 1.72 12,151
08/20/2015 1.73 1.73 1.72 1.72 3,605
08/19/2015 1.8 1.8001 1.7301 1.7556 6,652
08/18/2015 1.8 1.812 1.79 1.81 8,750
08/17/2015 1.73 1.83 1.729 1.79 13,431
08/14/2015 1.73 1.73 1.715 1.7299 1,978
08/13/2015 1.758 1.79 1.73 1.74 11,507
08/12/2015 1.79 1.79 1.74 1.74 318
08/11/2015 1.732 1.79 1.56 1.79 21,410
08/10/2015 1.76 1.76 1.758 1.76 3,117
08/07/2015 1.79 1.79 1.749 1.76 7,219
08/06/2015 1.84 1.93 1.71 1.79 19,700
08/05/2015 1.83 1.89 1.83 1.84 7,935
08/04/2015 1.77 1.94 1.75 1.9199 41,150
08/03/2015 1.83 1.83 1.75 1.79 12,182
07/31/2015 1.75 1.83 1.62 1.8 20,665
07/30/2015 1.83 1.83 1.7501 1.8 6,295
07/29/2015 1.819 1.819 1.76 1.76 6,350
07/28/2015 1.882 1.882 1.78 1.8 12,135
07/27/2015 1.85 1.85 1.64 1.8495 47,928
07/24/2015 1.78 1.78 1.69 1.77 4,971
07/23/2015 1.63 1.79 1.63 1.77 8,518
07/22/2015 1.57 1.63 1.57 1.63 15,423
07/21/2015 1.7 1.7 1.55 1.6 12,406
07/20/2015 1.8 1.8 1.68 1.6901 4,190
07/17/2015 1.883 1.9 1.77 1.81 15,825
07/16/2015 1.8999 1.91 1.8999 1.91 12,781
07/15/2015 1.8555 1.9 1.845 1.8801 12,406
07/14/2015 1.88 1.9 1.83 1.87 33,125
07/13/2015 1.6216 1.84 1.6216 1.82 33,854
07/10/2015 1.61 1.68 1.61 1.67 691
07/09/2015 1.71 1.71 1.59 1.64 14,899
07/08/2015 1.7 1.7 1.5501 1.62 53,436
07/07/2015 1.671 1.74 1.66 1.73 38,858
07/06/2015 1.75 1.75 1.62 1.68 47,205
07/02/2015 1.75 1.824 1.72 1.76 21,593
07/01/2015 1.88 1.88 1.77 1.8 16,913
06/30/2015 1.8 1.89 1.71 1.85 17,775
06/29/2015 1.7999 1.7999 1.68 1.75 21,411
06/26/2015 1.8 1.89 1.8 1.8021 6,528
06/25/2015 1.8 1.8799 1.78 1.8 32,916
06/24/2015 1.86 1.9 1.8007 1.86 47,878
06/23/2015 1.88 1.91 1.84 1.87 14,656
06/22/2015 1.9 1.96 1.88 1.88 13,993
06/19/2015 1.97 2 1.89 1.98 10,783
06/18/2015 1.75 1.99 1.75 1.9621 55,210
06/17/2015 2 2 1.86 1.88 33,266
06/16/2015 2.05 2.05 2 2 31,074
06/15/2015 2.03 2.1 2.03 2.05 15,199
06/12/2015 2.01 2.01 2 2.01 6,227
06/11/2015 2.04 2.08 2.01 2.01 3,943
06/10/2015 2.018 2.02 2.01 2.02 11,651
06/09/2015 2.01 2.02 1.95 2.02 29,932
06/08/2015 2.07 2.07 2.01 2.03 8,881
06/05/2015 2.05 2.05 2.01 2.03 10,652
06/04/2015 2.11 2.12 2.03 2.03 4,558
06/03/2015 2.0915 2.0915 2.0367 2.0367 7,621
06/02/2015 2.02 2.1 2 2.0705 41,303
06/01/2015 2 2.05 2 2.02 3,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?