Historical Data for Electromed Inc. (ELMD)

$ 6.15   0.035 (+0.57%) Volume: 25.9k 8:00 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 6.433 6.4457 6.10 6.15 25.9k 0.035 0.57% 6.15 160.93k 97
09/12/19 5.9126 6.41 5.9126 6.115 16.41k 0.015 0.25% 6.115 102.87k 84
09/11/19 6.25 6.2855 6.10 6.10 15.12k -0.09 -1.45% 6.10 94.17k 100
09/10/19 6.20 6.3102 6.0221 6.19 24.83k -0.04 -0.64% 6.19 154.22k 162
09/09/19 6.12 6.35 6.06 6.23 38.09k 0.27 4.53% 6.23 235.77k 232
09/06/19 6.00 6.10 5.92 5.96 64.46k 0.04 0.68% 5.96 387.42k 380
09/05/19 5.98 6.00 5.84 5.92 33.97k 0.02 0.34% 5.92 202.16k 154
09/04/19 5.75 5.98 5.69 5.90 61.37k 0.22 3.87% 5.90 360.29k 334
09/03/19 5.65 5.70 5.64 5.68 8.17k 0.00 0.00% 5.68 46.18k 46
08/30/19 5.53 5.8148 5.5275 5.68 12.99k 0.07 1.25% 5.68 74.22k 100
08/29/19 5.7499 5.75 5.4824 5.61 15.91k -0.14 -2.43% 5.61 89.54k 86
08/28/19 5.45 5.97 5.40 5.75 55.74k 0.45 8.49% 5.75 319.46k 347
08/27/19 5.30 5.35 5.30 5.30 687 -0.02 -0.38% 5.30 3.65k 13
08/26/19 5.201 5.45 5.201 5.32 3.28k 0.12 2.31% 5.32 17.32k 18
08/23/19 5.42 5.42 5.20 5.20 3.39k -0.10 -1.89% 5.20 17.82k 25
08/22/19 5.25 5.3117 5.238 5.30 8.15k -0.01 -0.19% 5.30 42.82k 25
08/21/19 5.2543 5.3339 5.2543 5.31 1.31k 0.11 2.12% 5.31 6.93k 13
08/20/19 5.29 5.30 5.20 5.20 6.82k -0.01 -0.19% 5.20 35.79k 72
08/19/19 5.21 5.21 5.21 5.21 287 -0.01 -0.19% 5.21 1.5k 9
08/16/19 5.4296 5.44 5.22 5.22 988 -0.03 -0.57% 5.22 5.29k 14