Electromed, Inc. Historical Stock Prices

ELMD 
$2.55
*  
0.11
4.51%
Get ELMD Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ELMD now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
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 01-FEB-2015 TO 01-MAY-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  2.46  2.55  2.43  2.55 13,687
05/01/2015 2.5 2.55 2.43 2.55 13,687
04/30/2015 2.413 2.53 2.39 2.44 19,290
04/29/2015 2.58 2.58 2.4 2.41 21,090
04/28/2015 2.38 2.58 2.38 2.5 30,829
04/27/2015 2.5 2.6 2.38 2.38 21,306
04/24/2015 2.39 2.5 2.39 2.5 10,588
04/23/2015 2.33 2.5 2.33 2.47 36,273
04/22/2015 2.46 2.46 2.4 2.41 20,575
04/21/2015 2.5 2.5 2.35 2.37 29,951
04/20/2015 2.339 2.34 2.3 2.326 15,808
04/17/2015 2.34 2.34 2.27 2.3 17,248
04/16/2015 2.25 2.34 2.25 2.32 17,100
04/15/2015 2.2 2.311 2.18 2.27 30,180
04/14/2015 2.18 2.28 2.18 2.28 68,661
04/13/2015 2.26 2.27 2.18 2.23 15,191
04/10/2015 2.3045 2.3045 2.25 2.26 28,631
04/09/2015 2.3 2.34 2.3 2.31 7,000
04/08/2015 2.311 2.4101 2.3 2.32 11,746
04/07/2015 2.39 2.41 2.35 2.3704 20,650
04/06/2015 2.49 2.49 2.3301 2.3433 28,772
04/02/2015 2.36 2.43 2.29 2.4 13,885
04/01/2015 2.48 2.48 2.29 2.29 19,658
03/31/2015 2.64 2.65 2.47 2.51 41,828
03/30/2015 2.51 2.61 2.5 2.59 33,455
03/27/2015 2.58 2.58 2.43 2.43 16,898
03/26/2015 2.53 2.53 2.5 2.5 4,235
03/25/2015 2.56 2.7 2.53 2.53 51,938
03/24/2015 2.51 2.65 2.51 2.53 44,316
03/23/2015 2.5 2.6714 2.5 2.5 99,055
03/20/2015 2.41 2.57 2.41 2.48 48,227
03/19/2015 2.38 2.48 2.3 2.41 61,529
03/18/2015 2.39 2.41 2.31 2.365 5,848
03/17/2015 2.43 2.43 2.33 2.34 2,581
03/16/2015 2.37 2.39 2.27 2.39 32,331
03/13/2015 2.26 2.34 2.26 2.31 4,211
03/12/2015 2.35 2.4 2.35 2.35 15,130
03/11/2015 2.32 2.35 2.24 2.26 7,665
03/10/2015 2.386 2.43 2.14 2.22 87,867
03/09/2015 2.32 2.4145 2.32 2.4 18,199
03/06/2015 2.3999 2.4799 2.39 2.39 8,180
03/05/2015 2.376 2.47 2.318 2.33 11,603
03/04/2015 2.35 2.36 2.32 2.32 3,630
03/03/2015 2.42 2.42 2.3 2.335 23,953
03/02/2015 2.42 2.5012 2.42 2.48 53,466
02/27/2015 2.21 2.42 2.21 2.41 28,053
02/26/2015 2.25 2.27 2.22 2.26 10,328
02/25/2015 2.19 2.35 2.17 2.29 41,960
02/24/2015 2.29 2.3101 2.21 2.24 32,327
02/23/2015 2.29 2.35 2.29 2.29 6,328
02/20/2015 2.37 2.418 2.319 2.319 4,004
02/19/2015 2.45 2.48 2.38 2.38 19,026
02/18/2015 2.39 2.46 2.39 2.39 14,200
02/17/2015 2.39 2.4232 2.38 2.39 20,817
02/13/2015 2.5 2.53 2.35 2.35 39,325
02/12/2015 2.65 2.7 2.5 2.5 75,946
02/11/2015 2.69 2.69 2.42 2.46 92,207
02/10/2015 2.5 2.69 2.37 2.37 51,747
02/09/2015 2.38 2.45 2.3 2.45 19,818
02/06/2015 2.2401 2.321 2.2401 2.32 7,892
02/05/2015 2.25 2.25 2.21 2.24 10,275
02/04/2015 2.36 2.36 2.18 2.18 14,797
02/03/2015 2.358 2.39 2.291 2.34 18,289
02/02/2015 2.3399 2.4 2.3399 2.37 17,157
*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?