Historical Data for Electromed Inc. (ELMD)

$ 9.29   2.19 (+30.85%) Volume: 417.59k 8:00 PM EST 13-Nov-2019
After Hours:  $ 9.18   -0.11 (-1.18%) Volume: 994 7:37 PM EST 13-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/13/19 8.00 9.50 8.00 9.29 417.39k 2.19 30.85% 9.29 3.81m 1,661
11/12/19 6.79 7.6548 6.7769 7.10 72.05k 0.31 4.57% 7.10 523.53k 200
11/11/19 6.65 6.7999 6.63 6.79 7.82k 0.07 1.04% 6.79 52.83k 88
11/08/19 6.89 6.89 6.69 6.72 4.29k -0.18 -2.61% 6.72 29.09k 29
11/07/19 6.75 6.95 6.75 6.90 8.17k 0.20 2.99% 6.90 56.15k 57
11/06/19 6.69 6.70 6.613 6.70 6.21k 0.06 0.90% 6.70 41.36k 35
11/05/19 6.78 6.78 6.64 6.64 10.36k -0.13 -1.92% 6.64 69.81k 89
11/04/19 6.70 6.82 6.70 6.77 5.62k 0.01 0.15% 6.77 37.96k 80
11/01/19 6.75 6.83 6.74 6.76 8.17k 0.01 0.15% 6.76 55.3k 90
10/31/19 6.92 6.9202 6.7316 6.75 9.62k -0.10 -1.46% 6.75 65.6k 86
10/30/19 6.89 6.89 6.7132 6.85 9.02k -0.05 -0.72% 6.85 61.33k 106
10/29/19 6.79 6.97 6.75 6.90 24.03k -0.0673 -0.97% 6.90 165.34k 158
10/28/19 7.0383 7.09 6.9425 6.9673 23.52k -0.0507 -0.72% 6.9673 164.62k 169
10/25/19 6.85 7.11 6.85 7.018 31.62k 0.068 0.98% 7.018 222.83k 224
10/24/19 7.22 7.22 6.8871 6.95 10.1k -0.07 -1.00% 6.95 70.73k 92
10/23/19 7.00 7.1729 6.90 7.02 20.08k 0.0945 1.36% 7.02 140.67k 141
10/22/19 6.93 6.97 6.8501 6.9255 6.07k 0.0755 1.10% 6.9255 42.01k 63
10/21/19 6.75 6.885 6.75 6.85 15.47k 0.00 0.00% 6.85 105.79k 130
10/18/19 6.67 7.00 6.67 6.85 25.84k 0.39 6.04% 6.85 176.68k 133
10/17/19 6.34 6.50 6.34 6.46 7.27k 0.23 3.69% 6.46 46.64k 106
10/16/19 6.40 6.40 6.10 6.23 15.24k -0.10 -1.58% 6.23 94.89k 112
10/15/19 6.26 6.74 6.24 6.33 18.79k 0.08 1.28% 6.33 120.94k 209
10/14/19 6.60 6.8214 6.20 6.25 46.59k -0.25 -3.85% 6.25 299.5k 287