Electromed Inc (ELMD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.7115 | 16.2713722052 | 22.81 | 28.0199 | 22.81 | 116946 | 25.77186104 | CS |
| 4 | 3.7615 | 16.526801406 | 22.76 | 28.0199 | 22.3 | 61633 | 24.26122534 | CS |
| 12 | 11.9515 | 82.0281400137 | 14.57 | 28.0199 | 13.74 | 71590 | 20.74915005 | CS |
| 26 | 9.3115 | 54.105171412 | 17.21 | 28.0199 | 13.74 | 45772 | 19.18312031 | CS |
| 52 | 16.2215 | 157.490291262 | 10.3 | 28.0199 | 9.81 | 35984 | 17.4852395 | CS |
| 156 | 14.6015 | 122.495805369 | 11.92 | 28.0199 | 8.7 | 20381 | 14.89962109 | CS |
| 260 | 19.7315 | 290.59646539 | 6.79 | 28.0199 | 6.7769 | 49119 | 12.91026951 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 26.84 | 1.35 | 5.30 | 28 | 28.0199 | 25.72 | 319711 |
| 1731108600 | 25.49 | 1.49 | 6.21 | 24.14 | 25.5578 | 23.595 | 113977 |
| 1731022200 | 24 | -0.05 | -0.21 | 24.11 | 24.11 | 23.59 | 41223 |
| 1730935800 | 24.05 | 0.71 | 3.04 | 23.63 | 24.19 | 23.4036 | 59831 |
| 1730849400 | 23.34 | 0.57 | 2.50 | 22.81 | 23.55 | 22.81 | 53663 |
| 1730763000 | 22.77 | -0.13 | -0.57 | 22.79 | 23.1 | 22.6166 | 47200 |
| 1730500200 | 22.9 | -0.35 | -1.51 | 23.26 | 23.36 | 22.86 | 29548 |
| 1730413800 | 23.25 | 0.57 | 2.51 | 22.58 | 23.25 | 22.3 | 22881 |
| 1730327400 | 22.68 | -0.2 | -0.87 | 22.67 | 22.9 | 22.57 | 33786 |
| 1730241000 | 22.88 | 0.5 | 2.23 | 22.54 | 22.88 | 22.41 | 35864 |
| 1730154600 | 22.38 | -0.86 | -3.70 | 23.24 | 23.35 | 22.38 | 84574 |
| 1729895400 | 23.24 | 0.16 | 0.69 | 23 | 23.35 | 22.874 | 39090 |
| 1729809000 | 23.08 | 0.22 | 0.96 | 22.9 | 23.19 | 22.75 | 51446 |
| 1729722600 | 22.86 | -0.43 | -1.85 | 23.12 | 23.29 | 22.86 | 24692 |
| 1729636200 | 23.29 | 0.49 | 2.15 | 22.72 | 23.29 | 22.65 | 31380 |
| 1729549800 | 22.8 | -0.28 | -1.21 | 23.03 | 23.38 | 22.8 | 48069 |
| 1729290600 | 23.08 | 0.08 | 0.35 | 23 | 23.23 | 22.77 | 47511 |
| 1729204200 | 23 | -0.01 | -0.04 | 22.98 | 23.2541 | 22.7 | 71481 |
| 1729117800 | 23.01 | 0.11 | 0.48 | 22.96 | 23.11 | 22.53 | 43931 |
| 1729031400 | 22.9 | 0.2 | 0.88 | 22.76 | 23.1923 | 22.695 | 40582 |
| 1728945000 | 22.7 | 0.03 | 0.13 | 22.62 | 22.93 | 22.11 | 43378 |
| 1728685800 | 22.67 | 0.36 | 1.61 | 22.22 | 22.76 | 21.975 | 58608 |
| 1728599400 | 22.31 | 0.39 | 1.78 | 21.71 | 22.31 | 21.45 | 45477 |
| 1728513000 | 21.92 | 0.27 | 1.25 | 21.75 | 22.43 | 21.435 | 48572 |
| 1728426600 | 21.65 | 0.29 | 1.36 | 21.49 | 21.65 | 20.95 | 32150 |
| 1728340200 | 21.36 | -0.3 | -1.39 | 21.68 | 21.81 | 21.27 | 33465 |
| 1728081000 | 21.66 | -0.17 | -0.78 | 21.95 | 21.95 | 21.445 | 65514 |
| 1727994600 | 21.83 | -0.12 | -0.55 | 21.79 | 22 | 21.2891 | 83100 |
| 1727908200 | 21.95 | 1.05 | 5.02 | 21.66 | 22.2282 | 21.085 | 158838 |
| 1727821800 | 20.9 | -0.57 | -2.65 | 21.47 | 21.49 | 20.1701 | 58803 |
| 1727735400 | 21.47 | 1.17 | 5.76 | 20.26 | 21.47 | 20.26 | 80424 |
| 1727476200 | 20.3 | 0.78 | 4.00 | 19.54 | 21.22 | 19.52 | 138410 |
| 1727389800 | 19.52 | -0.13 | -0.66 | 20.49 | 20.49 | 19.11 | 85067 |
| 1727303400 | 19.65 | -0.92 | -4.47 | 20.49 | 20.6 | 19.51 | 41279 |
| 1727217000 | 20.57 | 0.91 | 4.63 | 19.73 | 20.57 | 19.6701 | 43139 |
| 1727130600 | 19.66 | -0.63 | -3.10 | 20.3 | 20.589999 | 19.5 | 119650 |
| 1726871400 | 20.29 | -0.21 | -1.02 | 20.49 | 20.71 | 20 | 92915 |
| 1726785000 | 20.5 | 0.16 | 0.79 | 20.49 | 20.81 | 20.055 | 78148 |
| 1726698600 | 20.34 | 0.42 | 2.11 | 20.1 | 20.67 | 19.82 | 128196 |
| 1726612200 | 19.92 | 1.51 | 8.20 | 18.3 | 20.18 | 18.215 | 463868 |
| 1726525800 | 18.41 | 0.23 | 1.27 | 18.33 | 18.5 | 18.11 | 22673 |
| 1726266600 | 18.18 | -0.05 | -0.27 | 18.2 | 18.91 | 17.9 | 62386 |
| 1726180200 | 18.23 | 0.59 | 3.34 | 17.52 | 18.23 | 17.26 | 57252 |
| 1726093800 | 17.64 | 0.74 | 4.38 | 17.31 | 17.88 | 16.7977 | 298353 |
| 1726007400 | 16.9 | -0.99 | -5.53 | 17.78 | 17.78 | 16.579999 | 49467 |
| 1725921000 | 17.89 | 0.64 | 3.71 | 17.25 | 18.17 | 16.99 | 66584 |
| 1725661800 | 17.25 | 0.14 | 0.82 | 17.14 | 17.31 | 16.99 | 13417 |
| 1725575400 | 17.11 | 0.35 | 2.09 | 16.8 | 17.11 | 16.399999 | 20878 |
| 1725489000 | 16.76 | -0.49 | -2.84 | 17.29 | 17.42 | 16.48 | 43209 |
| 1725402600 | 17.25 | 0.1 | 0.58 | 17.19 | 17.45 | 16.85 | 126717 |
| 1725057000 | 17.15 | 1.07 | 6.65 | 16.11 | 17.23 | 16.04 | 67485 |
| 1724970600 | 16.079999 | 1.08 | 7.20 | 15.6 | 16.079999 | 15.06 | 64351 |
| 1724884200 | 15 | -1.05 | -6.54 | 16.97 | 16.97 | 13.74 | 97961 |
| 1724797800 | 16.05 | 1.04 | 6.93 | 14.91 | 16.19 | 14.91 | 19484 |
| 1724711400 | 15.01 | -0.89 | -5.60 | 16.19 | 16.469999 | 15.01 | 42176 |
| 1724452200 | 15.9 | 0.39 | 2.51 | 15.81 | 16 | 15.56 | 17670 |
| 1724365800 | 15.51 | 0.65 | 4.37 | 15.07 | 15.65 | 14.95 | 19484 |
| 1724279400 | 14.86 | 0.14 | 0.95 | 14.71 | 14.9994 | 14.5 | 23023 |
| 1724193000 | 14.72 | -0.05 | -0.34 | 14.57 | 15 | 14.54 | 15701 |
| 1724106600 | 14.77 | -0.38 | -2.51 | 15.15 | 15.15 | 14.73 | 22731 |
| 1723847400 | 15.15 | 0.71 | 4.92 | 14.39 | 15.15 | 14.39 | 16046 |
| 1723761000 | 14.44 | 0.21 | 1.48 | 14.31 | 14.635 | 14.26 | 15253 |
| 1723674600 | 14.23 | -0.16 | -1.11 | 14.39 | 14.4799 | 14.23 | 9565 |
| 1723588200 | 14.39 | -0.07 | -0.48 | 14.6 | 14.6 | 14.39 | 6090 |
| 1723501800 | 14.46 | -0.17 | -1.16 | 14.49 | 14.81 | 14.41 | 15339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
