Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ELMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 15.77 | -0.41 | -2.53% | 16.05 | 16.45 | 15.50 | 18,978 |
| Apr 25 2024 | 16.18 | -0.55 | -3.29% | 16.77 | 16.77 | 15.86 | 20,298 |
| Apr 24 2024 | 16.73 | 0.34 | 2.07% | 16.39 | 16.73 | 15.75 | 20,645 |
| Apr 23 2024 | 16.39 | 0.67 | 4.26% | 15.73 | 16.49 | 15.37 | 66,097 |
| Apr 22 2024 | 15.72 | 1.22 | 8.41% | 14.55 | 16.00 | 14.55 | 48,164 |
| Apr 19 2024 | 14.50 | 0.56 | 4.02% | 14.00 | 14.74 | 14.00 | 22,289 |
| Apr 18 2024 | 13.94 | -0.19 | -1.34% | 14.45 | 14.45 | 13.90 | 26,450 |
| Apr 17 2024 | 14.13 | -0.27 | -1.88% | 14.43 | 14.938 | 14.13 | 14,738 |
| Apr 16 2024 | 14.40 | -0.25 | -1.71% | 14.48 | 14.80 | 14.30 | 27,202 |
| Apr 15 2024 | 14.65 | 0.11 | 0.76% | 14.74 | 15.15 | 14.12 | 26,461 |
| Apr 12 2024 | 14.54 | -0.21 | -1.42% | 14.75 | 15.31 | 14.48 | 11,627 |
| Apr 11 2024 | 14.75 | -0.06 | -0.41% | 14.90 | 15.38 | 14.75 | 13,045 |
| Apr 10 2024 | 14.81 | -0.16 | -1.07% | 14.78 | 15.33 | 14.78 | 19,645 |
| Apr 09 2024 | 14.97 | -0.36 | -2.35% | 15.34 | 15.64 | 14.97 | 14,290 |
| Apr 08 2024 | 15.33 | -0.04 | -0.26% | 15.43 | 15.87 | 15.12 | 24,200 |
| Apr 05 2024 | 15.37 | -0.17 | -1.09% | 15.49 | 15.80 | 15.24 | 10,839 |
| Apr 04 2024 | 15.54 | 0.11 | 0.71% | 15.56 | 16.55 | 15.1401 | 60,641 |
| Apr 03 2024 | 15.43 | -0.02 | -0.13% | 15.25 | 15.80 | 15.09 | 15,620 |
| Apr 02 2024 | 15.45 | -0.77 | -4.75% | 16.18 | 16.18 | 15.26 | 29,944 |
| Apr 01 2024 | 16.22 | 0.07 | 0.43% | 16.23 | 16.41 | 15.82 | 32,397 |
| Mar 28 2024 | 16.15 | -0.26 | -1.58% | 16.46 | 16.78 | 15.89 | 10,081 |
| Mar 27 2024 | 16.41 | 0.15 | 0.92% | 16.36 | 16.59 | 16.19 | 16,054 |
| Mar 26 2024 | 16.26 | -0.22 | -1.33% | 16.56 | 16.77 | 16.25 | 24,856 |
| Mar 25 2024 | 16.48 | -0.75 | -4.35% | 16.97 | 17.195 | 16.22 | 50,481 |
| Mar 22 2024 | 17.23 | -0.01 | -0.06% | 17.08 | 17.41 | 16.755 | 28,945 |
| Mar 21 2024 | 17.24 | -0.37 | -2.10% | 17.53 | 17.85 | 16.9301 | 46,279 |
| Mar 20 2024 | 17.61 | 0.48 | 2.80% | 17.52 | 17.68 | 17.261 | 29,449 |
| Mar 19 2024 | 17.13 | -0.15 | -0.87% | 17.18 | 17.545 | 16.74 | 22,239 |
| Mar 18 2024 | 17.28 | -0.24 | -1.37% | 17.49 | 17.62 | 16.88 | 34,956 |
| Mar 15 2024 | 17.52 | 1.00 | 6.05% | 16.22 | 17.81 | 16.22 | 85,964 |
| Mar 14 2024 | 16.52 | -0.40 | -2.36% | 16.88 | 16.93 | 16.14 | 35,018 |
| Mar 13 2024 | 16.92 | -0.28 | -1.63% | 17.04 | 17.28 | 16.81 | 18,243 |
| Mar 12 2024 | 17.20 | 0.21 | 1.24% | 16.92 | 17.29 | 16.67 | 22,976 |
| Mar 11 2024 | 16.99 | -0.20 | -1.16% | 16.87 | 17.36 | 16.3935 | 34,563 |
| Mar 08 2024 | 17.19 | 0.69 | 4.18% | 16.38 | 17.19 | 16.26 | 70,560 |
| Mar 07 2024 | 16.50 | 0.50 | 3.13% | 15.60 | 16.50 | 15.60 | 76,783 |
| Mar 06 2024 | 16.00 | 1.00 | 6.67% | 15.16 | 16.00 | 15.16 | 40,204 |
| Mar 05 2024 | 15.00 | -0.67 | -4.28% | 15.90 | 15.90 | 15.00 | 31,224 |
| Mar 04 2024 | 15.67 | 0.32 | 2.08% | 15.43 | 15.89 | 15.272 | 49,510 |
| Mar 01 2024 | 15.35 | 0.15 | 0.99% | 15.31 | 15.6385 | 15.11 | 43,286 |
| Feb 29 2024 | 15.20 | -0.22 | -1.43% | 15.25 | 15.7788 | 15.0201 | 30,030 |
| Feb 28 2024 | 15.42 | 0.42 | 2.80% | 14.84 | 15.61 | 14.4735 | 50,966 |
| Feb 27 2024 | 15.00 | -0.50 | -3.23% | 15.41 | 15.48 | 15.00 | 32,653 |
| Feb 26 2024 | 15.50 | 0.52 | 3.47% | 14.88 | 15.7693 | 14.88 | 43,720 |
| Feb 23 2024 | 14.98 | 0.48 | 3.31% | 14.69 | 14.9999 | 14.27 | 23,013 |
| Feb 22 2024 | 14.50 | -0.59 | -3.91% | 15.41 | 15.41 | 14.19 | 33,846 |
| Feb 21 2024 | 15.09 | 0.10 | 0.67% | 14.80 | 15.50 | 14.63 | 53,231 |
| Feb 20 2024 | 14.99 | 1.25 | 9.10% | 14.24 | 16.06 | 14.0101 | 110,873 |
| Feb 16 2024 | 13.74 | 0.27 | 2.00% | 13.94 | 14.60 | 13.16 | 91,832 |
| Feb 15 2024 | 13.47 | 0.60 | 4.66% | 12.95 | 13.6509 | 12.88 | 90,301 |
| Feb 14 2024 | 12.87 | 2.73 | 26.92% | 11.15 | 12.95 | 11.15 | 125,838 |
| Feb 13 2024 | 10.14 | 0.09 | 0.90% | 10.05 | 10.4099 | 10.05 | 4,546 |
| Feb 12 2024 | 10.05 | -0.33 | -3.18% | 10.38 | 10.46 | 10.05 | 4,992 |
| Feb 09 2024 | 10.38 | 0.19 | 1.86% | 10.18 | 10.40 | 10.18 | 7,539 |
| Feb 08 2024 | 10.19 | 0.17 | 1.70% | 10.01 | 10.288 | 9.96 | 4,231 |
| Feb 07 2024 | 10.02 | -0.13 | -1.28% | 10.09 | 10.15 | 9.96 | 1,916 |
| Feb 06 2024 | 10.15 | 0.04 | 0.40% | 10.28 | 10.3299 | 10.15 | 9,814 |
| Feb 05 2024 | 10.11 | -0.22 | -2.13% | 10.13 | 10.32 | 9.81 | 15,694 |
| Feb 02 2024 | 10.33 | 0.26 | 2.58% | 10.08 | 10.42 | 10.08 | 6,135 |
| Feb 01 2024 | 10.07 | 0.02 | 0.20% | 10.24 | 10.32 | 10.07 | 4,858 |
| Jan 31 2024 | 10.05 | -0.33 | -3.18% | 10.35 | 10.4377 | 10.05 | 11,723 |
| Jan 30 2024 | 10.38 | 0.33 | 3.28% | 10.05 | 10.49 | 10.05 | 3,844 |
| Jan 29 2024 | 10.05 | -0.33 | -3.18% | 10.30 | 10.37 | 10.05 | 3,720 |
