Electromed, Inc. Historical Stock Prices

ELMD 
$2.27
*  
0.10
4.22%
Get ELMD Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading ELMD now
Exchange: AMEX
Industry: Health Care
Community Rating:
View:    ELMD Pre-Market
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  2.21  2.34  2.17  2.27 14,620
01/27/2015 2.26 2.34 2.17 2.27 14,620
01/26/2015 2.28 2.4 2.28 2.37 18,494
01/23/2015 2.28 2.4 2.28 2.35 13,076
01/22/2015 2.22 2.3188 2.15 2.28 30,507
01/21/2015 2.3 2.3 2.22 2.27 8,651
01/20/2015 2.47 2.494 2.23 2.3 16,851
01/16/2015 2.26 2.4 2.13 2.32 19,828
01/15/2015 2.35 2.41 2.17 2.2501 40,561
01/14/2015 2.3801 2.49 2.351 2.3745 19,835
01/13/2015 2.35 2.5 2.35 2.46 20,870
01/12/2015 2.38 2.44 2.34 2.35 19,003
01/09/2015 2.55 2.56 2.44 2.4748 16,365
01/08/2015 2.68 2.739 2.55 2.55 17,608
01/07/2015 2.74 2.75 2.56 2.64 26,560
01/06/2015 2.75 2.84 2.61 2.61 72,038
01/05/2015 2.64 2.75 2.4101 2.75 125,659
01/02/2015 2.69 2.74 2.56 2.64 45,729
12/31/2014 2.61 2.67 2.58 2.6648 27,796
12/30/2014 2.73 2.74 2.62 2.62 34,275
12/29/2014 2.57 2.72 2.55 2.65 141,840
12/26/2014 2.56 2.59 2.49 2.55 21,977
12/24/2014 2.532 2.55 2.45 2.54 22,481
12/23/2014 2.52 2.6 2.45 2.53 43,365
12/22/2014 2.55 2.59 2.39 2.59 29,580
12/19/2014 2.48 2.59 2.45 2.52 78,280
12/18/2014 2.32 2.49 2.29 2.49 42,612
12/17/2014 2.36 2.38 2.26 2.38 15,137
12/16/2014 2.431 2.45 2.33 2.43 33,247
12/15/2014 2.35 2.49 2.28 2.48 29,363
12/12/2014 2.33 2.33 2.26 2.33 15,543
12/11/2014 2.4 2.469 2.36 2.38 32,698
12/10/2014 2.38 2.49 2.356 2.41 35,540
12/09/2014 2.44 2.52 2.23 2.3496 93,583
12/08/2014 2.47 2.6 2.41 2.48 32,679
12/05/2014 2.42 2.55 2.42 2.55 20,506
12/04/2014 2.59 2.6744 2.41 2.49 101,820
12/03/2014 2.47 2.55 2.32 2.47 87,021
12/02/2014 2.3 2.5 2.12 2.42 72,674
12/01/2014 2.24 2.3 2.11 2.24 50,746
11/28/2014 2.34 2.3592 2.2735 2.3 3,705
11/26/2014 2.39 2.4451 2.3 2.33 20,256
11/25/2014 2.4 2.45 2.26 2.3248 36,652
11/24/2014 2.35 2.55 2.2501 2.4 198,964
11/21/2014 2.4 2.4 2.03 2.289 129,439
11/20/2014 2.29 2.4 2.29 2.3 37,293
11/19/2014 2.41 2.45 2.31 2.3164 86,293
11/18/2014 2.44 2.45 2.25 2.33 220,019
11/17/2014 2.11 2.43 2.0401 2.4 347,025
11/14/2014 2 2.08 1.99 2.0289 118,286
11/13/2014 2.1 2.1699 1.96 2 242,174
11/12/2014 2 2.3 1.84 1.94 798,202
11/11/2014 1.56 1.63 1.5001 1.63 56,681
11/10/2014 1.65 1.65 1.56 1.57 8,850
11/07/2014 1.59 1.6 1.51 1.59 25,480
11/06/2014 1.5801 1.5801 1.5801 1.5801 202
11/05/2014 1.69 1.69 1.5897 1.64 2,128
11/04/2014 1.62 1.6568 1.62 1.64 7,700
11/03/2014 1.66 1.66 1.55 1.64 24,032
10/31/2014 1.6 1.68 1.5275 1.621 38,693
10/30/2014 1.51 1.62 1.51 1.59 27,388
10/29/2014 1.51 1.64 1.5 1.5 40,361
10/28/2014 1.49 1.56 1.49 1.53 2,638
10/27/2014 1.57 1.59 1.43 1.51 6,570
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?