Historical Data for Electromed Inc. (ELMD)

$ 5.30 0.00 (0.00%) Volume: 2 8:00 PM EDT 17-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 N/A N/A N/A 5.30 0 N/A 0.00% 5.30 N/A N/A
07/17/19 5.39 5.39 5.20 5.30 2.42k 0.10 1.92% 5.30 12.74k 26
07/16/19 5.21 5.21 5.20 5.20 288 -0.08 -1.52% 5.20 1.5k 7
07/15/19 5.43 5.43 5.25 5.28 1.51k 0.10 1.93% 5.28 7.97k 18
07/12/19 5.21 5.35 5.18 5.18 4.33k -0.05 -0.96% 5.18 22.78k 33
07/11/19 5.24 5.33 5.23 5.23 670 -0.07 -1.32% 5.23 3.52k 11
07/10/19 5.2775 5.40 5.21 5.30 3.42k -0.09 -1.67% 5.30 18.09k 34
07/09/19 5.25 5.39 5.22 5.39 5.87k 0.102 1.93% 5.39 30.74k 18
07/08/19 5.2604 5.30 5.26 5.288 4.61k -0.202 -3.68% 5.288 24.33k 40
07/05/19 N/A N/A N/A 5.49 198 0.00 0.00% 5.49 N/A 7
07/03/19 5.49 5.49 5.49 5.49 124 0.2037 3.85% 5.49 680.76 10
07/02/19 N/A N/A N/A 5.2863 221 0.00 0.00% 5.2863 N/A 7
07/01/19 5.36 5.36 5.2582 5.2863 1.53k -0.1637 -3.00% 5.2863 8.06k 15
06/28/19 5.424 5.45 5.21 5.45 15.62k 0.03 0.55% 5.45 84.26k 115
06/27/19 5.43 5.43 5.40 5.42 943 0.22 4.23% 5.42 5.1k 14
06/26/19 5.20 5.20 5.15 5.20 2.4k 0.0355 0.69% 5.20 12.4k 14
06/25/19 5.32 5.32 5.1255 5.1645 41.27k -0.0855 -1.63% 5.1645 215k 56
06/24/19 5.47 5.47 5.24 5.25 4.03k -0.23 -4.20% 5.25 21.28k 25
06/21/19 5.38 5.48 5.38 5.48 566 0.08 1.48% 5.48 3.06k 7
06/20/19 5.33 5.51 5.301 5.40 6.05k 0.02 0.37% 5.40 32.63k 26
06/19/19 5.45 5.45 5.20 5.38 13.68k 0.25 4.87% 5.38 72.94k 45
06/18/19 5.34 5.34 5.13 5.13 979 -0.21 -3.93% 5.13 5.11k 17