Electromed Inc (ELMD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -3.65699873897 | 15.86 | 16.08 | 14.58 | 16295 | 15.11776211 | CS |
| 4 | 0.05 | 0.328299409061 | 15.23 | 16.08 | 14 | 20952 | 14.78114978 | CS |
| 12 | -2.51 | -14.1090500281 | 17.79 | 18.6 | 14 | 28292 | 15.45892228 | CS |
| 26 | 5.13 | 50.5418719212 | 10.15 | 18.6 | 9.81 | 30623 | 15.41935119 | CS |
| 52 | 4.41 | 40.5703771849 | 10.87 | 18.6 | 8.8 | 21671 | 13.90215681 | CS |
| 156 | 3.26 | 27.1214642263 | 12.02 | 18.6 | 8.7 | 16378 | 12.52869555 | CS |
| 260 | 9.95 | 186.679174484 | 5.33 | 19.74 | 5.17 | 46521 | 12.21401072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 15.28 | 0.49 | 3.31 | 14.9 | 15.52 | 14.58 | 30636 |
| 1721946600 | 14.79 | -0.12 | -0.80 | 15.04 | 15.62 | 14.73 | 25493 |
| 1721860200 | 14.91 | -0.64 | -4.12 | 15.45 | 15.93 | 14.91 | 29424 |
| 1721773800 | 15.55 | -0.14 | -0.89 | 15.77 | 15.9199 | 15.55 | 7701 |
| 1721687400 | 15.69 | -0.05 | -0.32 | 15.92 | 16 | 15.505 | 11855 |
| 1721428200 | 15.74 | -0.06 | -0.38 | 15.86 | 16.079999 | 15.396 | 7001 |
| 1721341800 | 15.8 | -0.07 | -0.44 | 15.73 | 15.99 | 15.63 | 10096 |
| 1721255400 | 15.87 | 0.53 | 3.46 | 15.58 | 15.87 | 15.4055 | 15212 |
| 1721169000 | 15.34 | 0.16 | 1.05 | 15.17 | 15.77 | 15.17 | 35906 |
| 1721082600 | 15.18 | 0.7 | 4.83 | 14.58 | 15.19 | 14.55 | 33703 |
| 1720823400 | 14.48 | -0.05 | -0.34 | 14.76 | 14.98 | 14.25 | 50206 |
| 1720737000 | 14.53 | 0.17 | 1.18 | 14.27 | 14.79 | 14.27 | 10590 |
| 1720650600 | 14.36 | -0.2 | -1.37 | 14.62 | 14.7699 | 14.3227 | 17304 |
| 1720564200 | 14.56 | -0.28 | -1.89 | 14.53 | 14.98 | 14.51 | 9985 |
| 1720477800 | 14.84 | 0.63 | 4.43 | 14.45 | 14.84 | 14.17 | 11127 |
| 1720218600 | 14.21 | -0.41 | -2.80 | 14.64 | 14.74 | 14.21 | 17966 |
| 1720040640 | 14.62 | 0.62 | 4.43 | 14.27 | 14.795 | 14.24 | 15417 |
| 1719959400 | 14 | -0.15 | -1.06 | 14.2 | 14.68 | 14 | 36003 |
| 1719873000 | 14.15 | -0.27 | -1.87 | 15.23 | 15.23 | 14.15 | 32154 |
| 1719613800 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1719527400 | 14.42 | -0.13 | -0.89 | 14.53 | 14.77 | 14.42 | 20935 |
| 1719441000 | 14.55 | 0.12 | 0.83 | 14.41 | 14.57 | 14.41 | 6666 |
| 1719354600 | 14.43 | -0.02 | -0.14 | 14.36 | 14.58 | 14.36 | 13730 |
| 1719268200 | 14.45 | 0.13 | 0.91 | 14.23 | 14.83 | 14.19 | 25826 |
| 1719009000 | 14.32 | 0.01 | 0.07 | 14.47 | 14.685 | 14.18 | 28276 |
| 1718922600 | 14.31 | 0.16 | 1.13 | 14.22 | 14.69 | 14.05 | 26033 |
| 1718749800 | 14.15 | -0.35 | -2.41 | 14.39 | 14.525 | 14.15 | 20858 |
| 1718663400 | 14.5 | -0.02 | -0.14 | 14.48 | 14.69 | 14.3 | 20554 |
| 1718404200 | 14.52 | -0.49 | -3.26 | 14.93 | 15.12 | 14.45 | 20645 |
| 1718317800 | 15.01 | 0.24 | 1.62 | 14.72 | 15.35 | 14.72 | 20247 |
| 1718231400 | 14.77 | -0.39 | -2.57 | 15.38 | 15.41 | 14.71 | 36276 |
| 1718145000 | 15.16 | 0.18 | 1.20 | 14.95 | 15.39 | 14.7 | 31183 |
| 1718058600 | 14.98 | 0.19 | 1.28 | 14.68 | 15.16 | 14.68 | 41806 |
| 1717799400 | 14.79 | 0.07 | 0.48 | 14.69 | 14.9625 | 14.34 | 50800 |
| 1717713000 | 14.72 | 0.16 | 1.10 | 14.57 | 15.13 | 14.48 | 30234 |
| 1717626600 | 14.56 | -0.41 | -2.74 | 14.97 | 15.2 | 14.55 | 24640 |
| 1717540200 | 14.97 | 0.36 | 2.46 | 14.55 | 15.165 | 14.55 | 50274 |
| 1717453800 | 14.61 | -0.01 | -0.07 | 14.47 | 14.88 | 14 | 45534 |
| 1717194600 | 14.62 | -0.17 | -1.15 | 14.79 | 14.9999 | 14.265 | 28712 |
| 1717108200 | 14.79 | 0.1 | 0.68 | 14.58 | 15 | 14.33 | 24602 |
| 1717021800 | 14.69 | 0.52 | 3.67 | 14.34 | 14.89 | 14.01 | 34759 |
| 1716935400 | 14.17 | -2.48 | -14.89 | 16.555 | 16.85 | 14.17 | 130493 |
| 1716589800 | 16.649999 | 0.11 | 0.67 | 16.51 | 17.13 | 16.219999 | 12744 |
| 1716503400 | 16.54 | 0.28 | 1.72 | 16.03 | 16.6199 | 16.03 | 20940 |
| 1716417000 | 16.26 | -0.78 | -4.58 | 16.83 | 16.83 | 16.26 | 15363 |
| 1716330600 | 17.04 | 0.15 | 0.89 | 17.07 | 17.07 | 16.44 | 13476 |
| 1716244200 | 16.89 | 0.51 | 3.11 | 16.94 | 17.17 | 16.71 | 31765 |
| 1715985000 | 16.379999 | -0.68 | -3.99 | 17.12 | 17.17 | 16.379999 | 10142 |
| 1715898600 | 17.06 | -0.38 | -2.18 | 17.26 | 17.3703 | 16.71 | 25408 |
| 1715812200 | 17.44 | 0.57 | 3.38 | 16.82 | 17.44 | 16.745 | 12894 |
| 1715725800 | 16.87 | -0.24 | -1.40 | 17.18 | 17.18 | 16.392199 | 22049 |
| 1715639400 | 17.11 | -0.1 | -0.58 | 17.21 | 17.7 | 16.67 | 55049 |
| 1715380200 | 17.21 | -0.2 | -1.15 | 17.96 | 17.96 | 17.0046 | 19213 |
| 1715293800 | 17.41 | 0.33 | 1.93 | 16.82 | 17.675 | 16.69 | 39112 |
| 1715207400 | 17.08 | -0.43 | -2.46 | 17.98 | 17.98 | 16.79 | 24747 |
| 1715121000 | 17.51 | -0.19 | -1.07 | 17.51 | 18.28 | 17.32 | 31058 |
| 1715034600 | 17.7 | -0.8 | -4.32 | 18.6 | 18.6 | 17.14 | 77218 |
| 1714775400 | 18.5 | 0.69 | 3.87 | 17.79 | 18.5 | 17.755 | 62949 |
| 1714689000 | 17.81 | 0.16 | 0.91 | 17.69 | 17.86 | 17.41 | 22028 |
| 1714602600 | 17.65 | 0.26 | 1.50 | 17.4 | 17.705 | 17 | 46861 |
| 1714516200 | 17.39 | 0.99 | 6.04 | 16.25 | 17.39 | 15.8201 | 38063 |
| 1714429800 | 16.399999 | 0.63 | 3.99 | 15.8 | 16.43 | 15.53 | 22195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
