Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electromed Inc (NY: ELMD )

14.62 -0.17 (-1.15%)
Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 9.810 10.20 9.520 9.860 84,583 +0.22(+2.28%)
May 27, 2021 9.420 9.640 9.270 9.640 76,088 +0.31(+3.32%)
May 26, 2021 9.400 9.690 9.280 9.330 52,852 -0.10(-1.06%)
May 25, 2021 9.460 9.680 9.270 9.430 88,437 +0.16(+1.73%)
May 24, 2021 9.890 9.890 9.210 9.270 47,515 -0.43(-4.43%)
May 21, 2021 9.890 9.980 9.370 9.700 47,982 +0.06(+0.62%)
May 20, 2021 9.280 9.740 9.260 9.640 44,814 +0.36(+3.88%)
May 19, 2021 9.030 9.470 9.010 9.280 27,345 +0.17(+1.87%)
May 18, 2021 9.590 9.620 9.070 9.110 71,800 -0.44(-4.61%)
May 17, 2021 9.850 9.960 9.470 9.550 29,380 -0.23(-2.35%)
May 14, 2021 8.980 9.955 8.980 9.780 68,764 +0.69(+7.59%)
May 13, 2021 9.260 9.462 9.150 9.090 55,037 -0.17(-1.84%)
May 12, 2021 9.860 9.920 9.030 9.260 119,893 -0.79(-7.86%)
May 11, 2021 10.00 10.22 9.820 10.05 30,994 +0.02(+0.20%)
May 10, 2021 9.700 10.10 9.595 10.03 52,823 +0.37(+3.83%)
May 07, 2021 9.490 9.810 9.480 9.660 66,290 +0.04(+0.42%)
May 06, 2021 9.900 9.911 9.550 9.620 26,335 -0.19(-1.94%)
May 05, 2021 10.00 10.05 9.802 9.810 36,224 -0.10(-1.01%)
May 04, 2021 9.870 9.970 9.870 9.910 21,648 -0.14(-1.39%)
May 03, 2021 9.770 10.06 9.770 10.05 37,041 +0.28(+2.87%)
Apr 30, 2021 9.760 9.970 9.720 9.770 44,600 -0.10(-1.01%)
Apr 29, 2021 10.14 10.14 9.780 9.870 48,708 -0.16(-1.60%)
Apr 28, 2021 10.08 10.10 9.990 10.03 38,183 +0.02(+0.20%)
Apr 27, 2021 10.01 10.07 9.950 10.01 44,299 +0.11(+1.11%)
Apr 26, 2021 10.01 10.15 9.890 9.900 63,278 -0.14(-1.39%)
Apr 23, 2021 10.00 10.13 10.00 10.04 34,300 +0.04(+0.40%)
Apr 22, 2021 10.33 10.46 10.00 10.00 45,689 -0.37(-3.57%)
Apr 21, 2021 10.05 10.44 10.05 10.37 29,625 +0.27(+2.67%)
Apr 20, 2021 10.02 10.27 10.00 10.10 34,728 +0.07(+0.70%)
Apr 19, 2021 10.15 10.28 9.923 10.03 75,316 -0.19(-1.86%)
Apr 16, 2021 10.03 10.45 10.00 10.22 64,100 +0.20(+2.00%)
Apr 15, 2021 10.13 10.30 10.00 10.02 52,910 -0.07(-0.69%)
Apr 14, 2021 10.09 10.47 10.09 10.09 27,070 +0.00(+0.00%)
Apr 13, 2021 10.02 10.18 10.00 10.09 35,618 +0.04(+0.40%)
Apr 12, 2021 10.22 10.30 10.00 10.05 37,787 +0.00(+0.00%)
Apr 09, 2021 10.23 10.32 10.00 10.05 58,600 -0.12(-1.18%)
Apr 08, 2021 10.26 10.29 10.10 10.17 36,325 +0.10(+0.99%)
Apr 07, 2021 10.14 10.24 10.05 10.07 72,252 -0.10(-0.98%)
Apr 06, 2021 10.17 10.48 10.02 10.17 41,486 +0.07(+0.69%)
Apr 05, 2021 10.99 10.99 10.00 10.10 40,325 -0.89(-8.10%)
Apr 01, 2021 10.72 11.08 10.64 10.99 25,300 +0.45(+4.27%)
Mar 31, 2021 11.34 11.82 10.54 10.54 94,650 -0.82(-7.22%)
Mar 30, 2021 10.38 11.46 10.20 11.36 83,999 +1.16(+11.37%)
Mar 29, 2021 10.50 10.59 10.15 10.20 67,293 -0.41(-3.86%)
Mar 26, 2021 10.73 10.84 10.50 10.61 27,800 -0.02(-0.19%)
Mar 25, 2021 10.81 10.91 10.33 10.63 44,065 +0.00(+0.00%)
Mar 24, 2021 10.94 11.21 10.63 10.63 36,212 -0.31(-2.83%)
Mar 23, 2021 10.93 11.24 10.76 10.94 46,378 -0.20(-1.80%)
Mar 22, 2021 10.84 11.25 10.61 11.14 55,630 +0.43(+4.01%)
Mar 19, 2021 11.19 11.41 10.66 10.71 111,200 -0.57(-5.05%)
Mar 18, 2021 11.76 11.98 11.25 11.28 46,786 -0.50(-4.24%)
Mar 17, 2021 11.56 11.91 11.16 11.78 64,744 +0.24(+2.08%)
Mar 16, 2021 12.00 12.00 11.51 11.54 37,124 -0.44(-3.67%)
Mar 15, 2021 12.26 12.30 11.91 11.98 31,077 -0.15(-1.24%)
Mar 12, 2021 11.92 12.39 11.92 12.13 49,000 +0.08(+0.66%)
Mar 11, 2021 11.93 12.15 11.84 12.05 52,840 +0.04(+0.33%)
Mar 10, 2021 11.94 12.15 11.79 12.01 57,977 +0.20(+1.69%)
Mar 09, 2021 12.14 12.18 11.70 11.81 57,249 -0.24(-1.99%)
Mar 08, 2021 12.09 12.27 11.81 12.05 122,653 +0.08(+0.67%)
Mar 05, 2021 12.11 12.11 11.51 11.97 60,100 -0.14(-1.16%)
Mar 04, 2021 11.82 12.27 11.53 12.11 106,694 +0.34(+2.89%)
Mar 03, 2021 11.62 12.09 11.42 11.77 101,731 +0.25(+2.17%)
Mar 02, 2021 11.29 11.57 11.02 11.52 58,594 +0.26(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.