Electromed, Inc. Historical Stock Prices

ELMD 
$1.35
*  
0.07
4.93%
Get ELMD Alerts
*Delayed - data as of Sep. 2, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  1.35  1.42  1.34  1.35 12,332
08/29/2014 1.4 1.43 1.31 1.42 12,817
08/28/2014 1.38 1.5 1.35 1.4 44,681
08/27/2014 1.4 1.451 1.4 1.4 11,900
08/26/2014 1.36 1.39 1.36 1.38 2,705
08/25/2014 1.38 1.4 1.38 1.4 590
08/22/2014 1.42 1.49 1.38 1.38 11,958
08/21/2014 1.56 1.56 1.37 1.4 25,802
08/20/2014 1.491 1.54 1.48 1.54 12,347
08/19/2014 1.478 1.56 1.45 1.51 16,772
08/18/2014 1.4 1.5 1.3901 1.48 11,743
08/15/2014 1.38 1.52 1.36 1.42 16,896
08/14/2014 1.36 1.44 1.33 1.41 10,204
08/13/2014 1.43 1.45 1.32 1.39 20,624
08/12/2014 1.43 1.45 1.43 1.45 1,700
08/11/2014 1.46 1.48 1.366 1.39 24,310
08/08/2014 1.54 1.54 1.45 1.45 7,369
08/07/2014 1.4601 1.54 1.4601 1.53 16,556
08/06/2014 1.48 1.48 1.45 1.48 10,047
08/05/2014 1.45 1.4801 1.39 1.4801 18,451
08/04/2014 1.45 1.45 1.45 1.45 1,500
08/01/2014 1.54 1.54 1.45 1.45 6,503
07/31/2014 1.36 1.51 1.3401 1.51 15,368
07/30/2014 1.42 1.42 1.34 1.39 8,520
07/29/2014 1.4 1.4 1.4 1.4 681
07/28/2014 1.4 1.47 1.3 1.43 37,209
07/25/2014 1.3801 1.4 1.3801 1.39 6,884
07/24/2014 1.42 1.43 1.3815 1.4 29,800
07/23/2014 1.47 1.48 1.3815 1.41 40,085
07/22/2014 1.47 1.5 1.46 1.47 7,902
07/21/2014 1.5 1.53 1.38 1.49 44,206
07/18/2014 1.55 1.55 1.38 1.46 34,688
07/17/2014 1.52 1.6 1.48 1.57 32,950
07/16/2014 1.5 1.52 1.47 1.52 12,400
07/15/2014 1.52 1.54 1.5 1.5 6,840
07/14/2014 1.48 1.55 1.46 1.53 30,980
07/11/2014 1.43 1.64 1.39 1.4501 94,436
07/10/2014 1.42 1.43 1.3 1.4 30,554
07/09/2014 1.47 1.49 1.35 1.43 28,317
07/08/2014 1.3301 1.42 1.3301 1.41 19,060
07/07/2014 1.39 1.39 1.36 1.36 3,672
07/03/2014 1.41 1.52 1.32 1.46 74,448
07/02/2014 1.43 1.47 1.3942 1.43 20,732
07/01/2014 1.4 1.46 1.29 1.46 26,863
06/30/2014 1.45 1.45 1.4 1.42 27,866
06/27/2014 1.34 1.47 1.3 1.41 33,066
06/26/2014 1.38 1.434 1.32 1.37 18,654
06/25/2014 1.41 1.431 1.3501 1.38 16,019
06/24/2014 1.36 1.38 1.34 1.36 10,339
06/23/2014 1.25 1.34 1.25 1.33 11,671
06/20/2014 1.49 1.54 1.25 1.38 95,008
06/19/2014 1.41 1.46 1.27 1.4501 66,674
06/18/2014 1.36 1.46 1.27 1.34 47,231
06/17/2014 1.28 1.41 1.12 1.26 92,011
06/16/2014 1.23 1.27 1.2 1.27 14,785
06/13/2014 1.23 1.26 1.22 1.26 907
06/12/2014 1.284 1.284 1.25 1.27 7,963
06/11/2014 1.22 1.27 1.21 1.25 8,256
06/10/2014 1.35 1.35 1.27 1.2799 25,116
06/09/2014 1.31 1.35 1.29 1.33 16,162
06/06/2014 1.24 1.27 1.24 1.27 4,901
06/05/2014 1.15 1.27 1.15 1.27 13,160
06/04/2014 1.2299 1.2299 1.141 1.2 30,002
06/03/2014 1.24 1.24 1.1299 1.23 25,994
06/02/2014 1.18 1.25 1.16 1.24 20,970
05/30/2014 1.11 1.18 1.11 1.18 2,400
05/29/2014 1.18 1.18 1.118 1.118 2,451
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?