Historical Data for Electromed Inc. (ELMD)

$ 17.66   0.03 (+0.17%) Volume: 72.85k 3:19 PM EDT Aug 5, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/05/20 17.79 17.82 17.20 17.66 72.85k 0.03 0.17% 17.66 1.27m 696
08/04/20 17.20 17.80 17.03 17.63 85.48k 0.44 2.56% 17.63 1.49m 781
08/03/20 16.53 17.3163 16.53 17.19 73.54k 0.60 3.62% 17.19 1.25m 751
07/31/20 17.65 17.88 16.30 16.59 174.54k -1.00 -5.69% 16.59 2.94m 1,434
07/30/20 17.00 17.80 17.00 17.59 192.82k 0.73 4.33% 17.59 3.35m 1,516
07/29/20 16.14 16.86 16.11 16.86 78.12k 0.88 5.51% 16.86 1.3m 822
07/28/20 16.48 16.48 15.98 15.98 93.29k -0.41 -2.50% 15.98 1.52m 992
07/27/20 15.61 16.51 15.61 16.39 90.99k 0.61 3.87% 16.39 1.47m 942
07/24/20 16.64 16.64 15.34 15.78 120.38k -0.65 -3.96% 15.78 1.92m 1,063
07/23/20 16.33 16.845 16.13 16.43 90.43k 0.16 0.98% 16.43 1.49m 963
07/22/20 16.29 16.78 16.10 16.27 81.85k -0.20 -1.21% 16.27 1.34m 862
07/21/20 16.87 16.87 16.06 16.47 87.32k 0.03 0.18% 16.47 1.42m 817
07/20/20 16.23 16.7999 16.01 16.44 137.2k 0.34 2.11% 16.44 2.26m 1,071
07/17/20 15.88 16.15 15.2205 16.10 143.73k 0.28 1.77% 16.10 2.28m 1,519
07/16/20 16.15 16.30 15.65 15.82 146.04k -0.27 -1.68% 15.82 2.32m 1,273
07/15/20 15.43 16.45 15.24 16.09 160.55k 0.82 5.37% 16.09 2.53m 1,558
07/14/20 14.65 15.28 14.62 15.27 159.82k 0.47 3.18% 15.27 2.4m 1,213
07/13/20 16.00 16.64 14.755 14.80 269.72k -0.68 -4.39% 14.80 4.22m 1,966
07/10/20 15.49 15.75 15.14 15.48 117.58k -0.01 -0.06% 15.48 1.81m 1,360
07/09/20 15.75 15.75 14.17 15.49 191.12k -0.30 -1.90% 15.49 2.85m 1,438
07/08/20 15.36 15.92 15.15 15.79 203.12k 0.49 3.20% 15.79 3.16m 1,432
07/07/20 15.46 16.43 15.22 15.30 152.77k -0.27 -1.73% 15.30 2.41m 1,309
07/06/20 15.58 15.98 15.36 15.57 177.35k 0.23 1.50% 15.57 2.78m 1,513