NYSE American - Delayed Quote USD

Electromed, Inc. (ELMD)

16.39 +0.67 (+4.26%)
At close: 4:00 PM EDT
16.10 -0.29 (-1.77%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 15.73 16.49 15.58 16.39 16.39 66,067
Apr 22, 2024 14.55 16.00 14.55 15.72 15.72 49,000
Apr 19, 2024 14.00 14.74 14.00 14.50 14.50 22,300
Apr 18, 2024 14.45 14.45 13.90 13.94 13.94 26,500
Apr 17, 2024 14.43 14.94 14.13 14.13 14.13 14,700
Apr 16, 2024 14.48 14.80 14.30 14.40 14.40 29,200
Apr 15, 2024 14.74 15.15 14.12 14.65 14.65 26,500
Apr 12, 2024 14.75 15.31 14.48 14.54 14.54 11,600
Apr 11, 2024 14.90 15.38 14.75 14.75 14.75 13,000
Apr 10, 2024 14.78 15.33 14.77 14.81 14.81 20,800
Apr 9, 2024 15.34 15.64 14.97 14.97 14.97 14,300
Apr 8, 2024 15.43 15.87 15.12 15.33 15.33 24,200
Apr 5, 2024 15.49 15.80 15.29 15.37 15.37 10,800
Apr 4, 2024 15.56 16.55 15.14 15.54 15.54 60,600
Apr 3, 2024 15.25 15.69 15.09 15.43 15.43 15,600
Apr 2, 2024 16.18 16.23 15.26 15.45 15.45 30,300
Apr 1, 2024 16.23 16.39 15.82 16.22 16.22 32,400
Mar 28, 2024 16.46 16.78 15.89 16.15 16.15 10,100
Mar 27, 2024 16.36 16.59 16.19 16.41 16.41 16,100
Mar 26, 2024 16.56 16.77 16.25 16.26 16.26 24,900
Mar 25, 2024 16.97 17.20 16.22 16.48 16.48 52,900
Mar 22, 2024 17.08 17.41 16.76 17.23 17.23 28,900
Mar 21, 2024 17.53 17.85 16.93 17.24 17.24 47,700
Mar 20, 2024 17.52 17.68 17.26 17.61 17.61 29,400
Mar 19, 2024 17.18 17.55 16.74 17.13 17.13 24,300
Mar 18, 2024 17.49 17.62 16.88 17.28 17.28 35,000
Mar 15, 2024 16.22 17.81 16.22 17.52 17.52 108,100
Mar 14, 2024 16.88 16.88 16.14 16.52 16.52 35,000
Mar 13, 2024 17.04 17.28 16.81 16.92 16.92 22,200
Mar 12, 2024 16.92 17.29 16.67 17.20 17.20 23,000
Mar 11, 2024 16.87 17.36 16.39 16.99 16.99 35,500
Mar 8, 2024 16.38 17.19 16.26 17.19 17.19 70,600
Mar 7, 2024 15.60 16.50 15.60 16.50 16.50 76,800
Mar 6, 2024 15.16 16.00 15.16 16.00 16.00 40,200
Mar 5, 2024 15.90 15.90 15.00 15.00 15.00 34,700
Mar 4, 2024 15.43 15.89 15.27 15.67 15.67 49,500
Mar 1, 2024 15.31 15.64 15.11 15.35 15.35 43,300
Feb 29, 2024 15.25 15.78 15.02 15.20 15.20 30,000
Feb 28, 2024 14.84 15.61 14.47 15.42 15.42 51,000
Feb 27, 2024 15.41 15.48 15.00 15.00 15.00 32,400
Feb 26, 2024 14.88 15.77 14.88 15.50 15.50 44,700
Feb 23, 2024 14.69 15.00 14.27 14.98 14.98 23,000
Feb 22, 2024 15.41 15.41 14.19 14.50 14.50 34,700
Feb 21, 2024 14.80 15.50 14.63 15.09 15.09 53,200
Feb 20, 2024 14.24 16.06 14.01 14.99 14.99 110,900
Feb 16, 2024 13.94 14.60 13.16 13.74 13.74 91,800
Feb 15, 2024 12.95 13.65 12.88 13.47 13.47 90,300
Feb 14, 2024 11.15 12.95 11.15 12.87 12.87 125,800
Feb 13, 2024 10.05 10.50 10.05 10.14 10.14 6,700
Feb 12, 2024 10.33 10.46 10.05 10.05 10.05 6,400
Feb 9, 2024 10.26 10.40 10.26 10.38 10.38 7,500
Feb 8, 2024 10.22 10.29 9.96 10.19 10.19 4,200
Feb 7, 2024 10.09 10.09 9.96 10.02 10.02 1,900
Feb 6, 2024 10.28 10.33 10.15 10.15 10.15 9,800
Feb 5, 2024 10.13 10.32 9.90 10.11 10.11 15,700
Feb 2, 2024 10.41 10.42 10.18 10.33 10.33 6,100
Feb 1, 2024 10.24 10.32 10.07 10.07 10.07 4,900
Jan 31, 2024 10.43 10.44 10.05 10.05 10.05 11,700
Jan 30, 2024 10.05 10.49 10.05 10.38 10.38 3,800
Jan 29, 2024 10.31 10.37 10.05 10.05 10.05 4,100
Jan 26, 2024 10.39 10.39 9.96 10.38 10.38 16,300
Jan 25, 2024 10.48 10.49 9.97 10.08 10.08 12,800
Jan 24, 2024 10.42 10.79 10.12 10.13 10.13 15,800
Jan 23, 2024 10.49 10.70 10.40 10.40 10.40 4,500
Jan 22, 2024 10.38 10.72 10.38 10.49 10.49 6,300
Jan 19, 2024 10.72 10.73 10.65 10.73 10.73 2,600
Jan 18, 2024 10.51 10.83 10.50 10.55 10.55 10,200
Jan 17, 2024 10.63 10.63 10.51 10.51 10.51 1,300
Jan 16, 2024 10.69 10.74 10.35 10.56 10.56 41,200
Jan 12, 2024 10.69 10.70 10.36 10.62 10.62 9,100
Jan 11, 2024 10.23 10.66 10.23 10.35 10.35 6,700
Jan 10, 2024 10.40 10.40 10.16 10.16 10.16 1,900
Jan 9, 2024 10.16 10.63 10.16 10.49 10.49 3,900
Jan 8, 2024 10.31 10.44 9.81 10.17 10.17 22,500
Jan 5, 2024 10.44 10.67 10.27 10.27 10.27 5,300
Jan 4, 2024 10.72 10.79 10.43 10.44 10.44 25,500
Jan 3, 2024 10.58 11.00 10.58 10.72 10.72 10,200
Jan 2, 2024 10.51 10.99 10.46 10.76 10.76 9,400
Dec 29, 2023 10.17 10.91 10.17 10.91 10.91 15,200
Dec 28, 2023 10.21 10.42 10.10 10.14 10.14 26,700
Dec 27, 2023 10.30 10.64 10.14 10.30 10.30 19,500
Dec 26, 2023 10.64 10.65 10.28 10.30 10.30 35,400
Dec 22, 2023 10.46 10.65 10.31 10.64 10.64 30,900
Dec 21, 2023 10.75 10.75 10.35 10.49 10.49 22,500
Dec 20, 2023 10.92 10.93 10.45 10.75 10.75 18,100
Dec 19, 2023 10.69 10.95 10.52 10.70 10.70 17,100
Dec 18, 2023 10.43 11.06 10.40 10.63 10.63 31,100
Dec 15, 2023 10.58 10.88 10.35 10.35 10.35 17,700
Dec 14, 2023 10.97 10.97 10.25 10.39 10.39 59,500
Dec 13, 2023 10.91 10.91 10.72 10.72 10.72 14,900
Dec 12, 2023 10.80 11.11 10.71 10.80 10.80 21,300
Dec 11, 2023 10.47 10.80 10.34 10.78 10.78 24,500
Dec 8, 2023 10.55 10.85 10.30 10.53 10.53 23,100
Dec 7, 2023 10.49 10.56 10.32 10.32 10.32 14,200
Dec 6, 2023 10.32 10.82 10.30 10.30 10.30 15,300
Dec 5, 2023 10.57 10.66 10.30 10.60 10.60 23,100
Dec 4, 2023 10.44 10.83 10.35 10.64 10.64 12,200
Dec 1, 2023 10.53 10.53 9.98 10.44 10.44 13,600
Nov 30, 2023 10.45 10.45 10.22 10.28 10.28 7,600
Nov 29, 2023 10.56 10.56 10.25 10.25 10.25 5,600
Nov 28, 2023 10.35 10.64 10.35 10.60 10.60 3,400
Nov 27, 2023 10.35 10.64 10.35 10.35 10.35 8,600
Nov 24, 2023 10.39 10.40 10.28 10.38 10.38 5,300
Nov 22, 2023 10.30 10.46 10.10 10.31 10.31 22,600
Nov 21, 2023 10.56 10.56 10.30 10.30 10.30 10,600
Nov 20, 2023 10.31 10.58 10.30 10.30 10.30 11,600
Nov 17, 2023 10.50 10.50 10.31 10.50 10.50 9,500
Nov 16, 2023 10.61 10.65 10.42 10.50 10.50 4,800
Nov 15, 2023 10.46 10.60 10.38 10.40 10.40 2,700
Nov 14, 2023 10.30 10.65 10.30 10.52 10.52 4,000
Nov 13, 2023 10.30 10.54 10.30 10.54 10.54 17,800
Nov 10, 2023 9.84 10.25 9.61 10.25 10.25 18,400
Nov 9, 2023 9.86 9.99 9.74 9.91 9.91 13,800
Nov 8, 2023 9.83 10.00 9.53 9.78 9.78 11,300
Nov 7, 2023 10.69 10.84 9.58 9.58 9.58 39,500
Nov 6, 2023 10.51 10.80 10.40 10.40 10.40 5,100
Nov 3, 2023 10.35 10.72 10.29 10.36 10.36 13,000
Nov 2, 2023 10.42 10.70 10.29 10.68 10.68 13,600
Nov 1, 2023 10.66 10.66 10.44 10.46 10.46 7,600
Oct 31, 2023 10.30 10.60 10.30 10.53 10.53 4,500
Oct 30, 2023 10.33 10.48 10.29 10.48 10.48 3,400
Oct 27, 2023 10.48 10.49 10.29 10.40 10.40 3,800
Oct 26, 2023 10.65 10.90 10.29 10.30 10.30 7,400
Oct 25, 2023 10.29 10.86 10.29 10.41 10.41 5,500
Oct 24, 2023 10.49 10.50 10.30 10.30 10.30 4,400
Oct 23, 2023 10.40 10.49 10.30 10.30 10.30 3,700
Oct 20, 2023 10.30 10.50 10.30 10.49 10.49 17,500
Oct 19, 2023 10.76 10.76 10.16 10.25 10.25 14,600
Oct 18, 2023 10.60 10.92 10.60 10.60 10.60 3,200
Oct 17, 2023 10.71 10.91 10.55 10.55 10.55 9,700
Oct 16, 2023 10.79 10.85 10.55 10.55 10.55 5,200
Oct 13, 2023 10.76 10.76 10.60 10.60 10.60 11,600
Oct 12, 2023 10.72 10.84 10.56 10.80 10.80 11,600
Oct 11, 2023 10.80 10.99 10.72 10.72 10.72 6,300
Oct 10, 2023 10.55 10.75 10.55 10.55 10.55 4,900
Oct 9, 2023 10.36 10.58 10.36 10.46 10.46 4,700
Oct 6, 2023 10.40 10.51 10.22 10.46 10.46 3,700
Oct 5, 2023 10.12 10.55 10.12 10.40 10.40 7,200
Oct 4, 2023 10.35 10.55 10.23 10.23 10.23 17,600
Oct 3, 2023 10.51 11.00 10.31 10.31 10.31 18,000
Oct 2, 2023 10.34 10.99 10.31 10.99 10.99 18,500
Sep 29, 2023 10.65 10.68 10.23 10.39 10.39 25,900
Sep 28, 2023 10.26 10.68 10.26 10.30 10.30 2,700
Sep 27, 2023 10.50 10.69 10.31 10.31 10.31 8,800
Sep 26, 2023 10.41 10.60 10.23 10.47 10.47 5,400
Sep 25, 2023 10.70 10.75 10.32 10.32 10.32 8,500
Sep 22, 2023 10.36 10.75 10.36 10.75 10.75 2,200
Sep 21, 2023 10.59 10.59 10.19 10.35 10.35 11,800
Sep 20, 2023 10.27 10.59 10.25 10.27 10.27 17,800
Sep 19, 2023 9.96 10.75 9.96 10.19 10.19 19,500
Sep 18, 2023 10.51 10.74 10.37 10.74 10.74 7,100
Sep 15, 2023 10.60 10.71 10.28 10.71 10.71 9,700
Sep 14, 2023 10.72 10.74 10.24 10.70 10.70 12,100
Sep 13, 2023 10.72 11.15 10.50 10.50 10.50 6,200
Sep 12, 2023 10.87 11.03 10.75 10.79 10.79 7,600
Sep 11, 2023 10.97 11.16 10.62 10.98 10.98 3,900
Sep 8, 2023 11.00 11.06 10.99 10.99 10.99 2,000
Sep 7, 2023 10.69 11.41 10.69 11.14 11.14 21,800
Sep 6, 2023 10.11 10.97 10.11 10.69 10.69 21,600
Sep 5, 2023 10.04 10.43 10.01 10.01 10.01 10,000
Sep 1, 2023 10.31 10.72 9.93 10.04 10.04 14,200
Aug 31, 2023 10.58 10.60 9.87 9.92 9.92 20,700
Aug 30, 2023 10.83 10.91 10.50 10.58 10.58 11,400
Aug 29, 2023 10.89 11.10 10.52 11.10 11.10 55,200
Aug 28, 2023 10.70 11.16 10.70 11.10 11.10 5,100
Aug 25, 2023 10.72 11.05 10.27 10.77 10.77 18,800
Aug 24, 2023 10.55 10.95 10.25 10.95 10.95 10,000
Aug 23, 2023 9.84 10.94 9.84 10.88 10.88 17,800
Aug 22, 2023 9.37 10.34 9.30 9.84 9.84 35,500
Aug 21, 2023 9.25 9.35 8.80 9.24 9.24 25,800
Aug 18, 2023 9.57 9.57 9.26 9.26 9.26 4,200
Aug 17, 2023 9.53 9.87 9.53 9.87 9.87 1,200
Aug 16, 2023 9.65 9.88 9.25 9.66 9.66 8,600
Aug 15, 2023 9.69 9.90 9.66 9.77 9.77 3,000
Aug 14, 2023 9.81 9.90 9.67 9.67 9.67 2,700
Aug 11, 2023 9.91 9.91 9.66 9.90 9.90 2,500
Aug 10, 2023 9.90 9.97 9.73 9.75 9.75 3,100
Aug 9, 2023 9.51 10.10 9.51 9.60 9.60 18,400
Aug 8, 2023 10.15 10.15 9.57 9.57 9.57 17,600
Aug 7, 2023 10.16 10.20 9.95 10.13 10.13 7,200
Aug 4, 2023 10.14 10.42 9.81 10.14 10.14 20,800
Aug 3, 2023 10.15 10.42 10.10 10.10 10.10 4,400
Aug 2, 2023 10.45 10.58 10.15 10.15 10.15 1,500
Aug 1, 2023 10.47 10.58 10.10 10.15 10.15 11,400
Jul 31, 2023 10.55 10.58 10.10 10.20 10.20 34,700
Jul 28, 2023 10.58 10.59 10.25 10.57 10.57 6,400
Jul 27, 2023 10.75 10.85 10.50 10.60 10.60 7,000
Jul 26, 2023 10.64 10.64 10.60 10.60 10.60 1,000
Jul 25, 2023 11.05 11.19 10.76 10.76 10.76 6,100
Jul 24, 2023 10.99 11.38 10.97 11.09 11.09 16,800
Jul 21, 2023 11.35 11.40 10.98 10.99 10.99 6,200
Jul 20, 2023 11.40 11.50 11.06 11.16 11.16 6,500
Jul 19, 2023 10.95 11.71 10.95 11.43 11.43 7,800
Jul 18, 2023 10.87 11.17 10.72 11.17 11.17 6,800
Jul 17, 2023 11.00 11.00 10.81 10.87 10.87 2,600
Jul 14, 2023 10.98 10.98 10.71 10.71 10.71 1,300
Jul 13, 2023 10.85 11.19 10.66 10.97 10.97 6,100
Jul 12, 2023 10.85 11.16 10.71 11.00 11.00 4,500
Jul 11, 2023 10.68 11.17 10.68 10.83 10.83 12,500
Jul 10, 2023 11.03 11.10 10.68 10.68 10.68 8,100
Jul 7, 2023 10.70 10.92 10.47 10.92 10.92 15,500
Jul 6, 2023 10.60 10.94 10.47 10.53 10.53 14,400
Jul 5, 2023 10.66 10.75 10.26 10.60 10.60 14,600
Jul 3, 2023 10.71 10.73 10.60 10.66 10.66 5,400
Jun 30, 2023 10.22 11.24 10.22 10.71 10.71 13,400
Jun 29, 2023 11.27 11.27 11.00 11.00 11.00 9,500
Jun 28, 2023 11.00 11.29 10.84 10.88 10.88 7,900
Jun 27, 2023 11.06 11.07 11.00 11.05 11.05 2,500
Jun 26, 2023 11.24 11.29 11.21 11.29 11.29 1,100
Jun 23, 2023 11.37 11.40 10.92 11.29 11.29 7,600
Jun 22, 2023 11.60 11.72 11.22 11.22 11.22 24,300
Jun 21, 2023 11.60 11.61 11.24 11.57 11.57 2,300
Jun 20, 2023 11.49 11.72 11.44 11.59 11.59 6,700
Jun 16, 2023 11.65 11.72 11.28 11.72 11.72 13,900
Jun 15, 2023 11.68 11.79 11.20 11.20 11.20 7,000
Jun 14, 2023 11.77 11.89 11.37 11.42 11.42 4,800
Jun 13, 2023 11.98 11.98 11.43 11.55 11.55 8,100
Jun 12, 2023 11.20 11.84 11.20 11.52 11.52 9,200
Jun 9, 2023 12.10 12.10 11.76 11.77 11.77 6,800
Jun 8, 2023 12.25 12.25 11.84 12.24 12.24 3,400
Jun 7, 2023 12.11 12.48 11.91 12.45 12.45 10,500
Jun 6, 2023 12.10 12.30 12.01 12.10 12.10 8,500
Jun 5, 2023 11.61 12.21 11.61 12.21 12.21 9,100
Jun 2, 2023 12.00 12.00 11.76 11.81 11.81 9,200
Jun 1, 2023 11.90 12.00 11.77 11.77 11.77 5,300
May 31, 2023 11.79 12.00 11.69 11.69 11.69 4,600
May 30, 2023 11.75 12.00 11.71 11.96 11.96 2,100
May 26, 2023 11.78 12.00 11.74 12.00 12.00 3,100
May 25, 2023 12.32 12.32 11.62 11.77 11.77 5,100
May 24, 2023 12.00 12.35 11.75 12.35 12.35 9,400
May 23, 2023 12.00 12.18 11.68 11.68 11.68 4,000
May 22, 2023 11.98 12.04 11.98 12.02 12.02 2,500
May 19, 2023 12.12 12.34 11.70 12.08 12.08 4,900
May 18, 2023 12.24 12.29 11.77 12.10 12.10 18,700
May 17, 2023 11.87 12.38 11.87 12.38 12.38 15,800
May 16, 2023 12.00 12.06 11.78 11.95 11.95 6,800
May 15, 2023 12.00 12.32 11.74 12.00 12.00 14,800
May 12, 2023 11.90 12.00 11.21 11.98 11.98 20,100
May 11, 2023 11.57 12.78 11.57 11.88 11.88 37,300
May 10, 2023 10.70 11.93 10.49 11.93 11.93 38,900
May 9, 2023 10.90 11.10 10.64 10.65 10.65 12,000
May 8, 2023 11.21 11.21 10.91 10.98 10.98 4,500
May 5, 2023 10.88 11.25 10.65 11.25 11.25 11,100
May 4, 2023 10.49 10.88 10.49 10.88 10.88 6,000
May 3, 2023 10.36 10.62 10.33 10.37 10.37 11,600
May 2, 2023 10.41 10.65 10.35 10.43 10.43 13,800
May 1, 2023 10.85 10.85 10.33 10.41 10.41 1,500
Apr 28, 2023 10.58 11.03 10.58 10.95 10.95 8,700
Apr 27, 2023 10.64 10.65 10.37 10.41 10.41 5,600
Apr 26, 2023 10.17 10.56 10.17 10.48 10.48 14,300
Apr 25, 2023 10.64 10.64 10.24 10.50 10.50 8,400
Apr 24, 2023 10.31 10.60 10.13 10.21 10.21 36,700

Related Tickers

ENCW Enchanted World Inc.
0.0003
0.00%
 
CLPT ClearPoint Neuro, Inc.
5.50
-0.18%
 
UFPT UFP Technologies, Inc.
213.33
+0.12%
 
ESMC Escalon Medical Corp.
0.2400
-2.83%
 
SONVY Sonova Holding AG
55.85
+0.16%
 
BSX.MX Boston Scientific Corporation
1,165.17
+0.18%
 
LNSR LENSAR, Inc.
3.1800
-2.15%
 
AXGN AxoGen, Inc.
6.97
+1.60%
 
CVRX CVRx, Inc.
14.29
-2.72%
 
TELA TELA Bio, Inc.
4.4700
-2.19%