Electromed Inc (ELMD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.69 | -7.49113475177 | 22.56 | 23.25 | 18.67 | 140113 | 20.49617024 | CS |
| 4 | -2.5 | -10.6974753958 | 23.37 | 23.68 | 18.67 | 73010 | 21.62999797 | CS |
| 12 | -5.82 | -21.8059198202 | 26.69 | 28.1145 | 18.67 | 72001 | 23.51970625 | CS |
| 26 | -8.13 | -28.0344827586 | 29 | 35.56 | 18.67 | 88164 | 27.78480261 | CS |
| 52 | 3.8 | 22.2612770943 | 17.07 | 35.56 | 13.74 | 70200 | 25.04040732 | CS |
| 156 | 8.81 | 73.0514096186 | 12.06 | 35.56 | 8.7 | 33888 | 21.08946905 | CS |
| 260 | 8.57 | 69.674796748 | 12.3 | 35.56 | 8.1 | 45302 | 16.1582281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747866600 | 20.87 | -1.35 | -6.08 | 21.92 | 21.99 | 20.6101 | 41217 |
| 1747780200 | 22.22 | 0.23 | 1.05 | 21.86 | 22.397 | 21.56 | 55114 |
| 1747693800 | 21.99 | 0.44 | 2.04 | 21.28 | 22.0323 | 21.28 | 94414 |
| 1747434600 | 21.55 | 2 | 10.23 | 19.67 | 21.66 | 19.55 | 167309 |
| 1747348200 | 19.55 | 0.21 | 1.09 | 19.4 | 20.09 | 19.2 | 149014 |
| 1747261800 | 19.34 | -3.49 | -15.29 | 22.56 | 23.25 | 18.67 | 234713 |
| 1747175400 | 22.83 | 0.39 | 1.74 | 22.47 | 23.1699 | 22.31 | 90494 |
| 1747089000 | 22.44 | 0.17 | 0.76 | 22.67 | 22.8392 | 22.425 | 72371 |
| 1746829800 | 22.27 | 0.04 | 0.18 | 22.22 | 22.48 | 22.095 | 41638 |
| 1746743400 | 22.23 | 0.24 | 1.09 | 21.81 | 22.63 | 21.81 | 75531 |
| 1746657000 | 21.99 | -0.39 | -1.74 | 22.4 | 22.7 | 21.98 | 49759 |
| 1746570600 | 22.38 | -0.26 | -1.15 | 22.28 | 22.7651 | 22.28 | 39642 |
| 1746484200 | 22.64 | -0.58 | -2.50 | 23.05 | 23.22 | 22.5 | 25942 |
| 1746225000 | 23.22 | 0.17 | 0.74 | 22.98 | 23.495 | 22.7765 | 57475 |
| 1746138600 | 23.05 | 0.02 | 0.09 | 23.11 | 23.44 | 22.5 | 36659 |
| 1746052200 | 23.03 | 0.48 | 2.13 | 22.24 | 23.255 | 22.1414 | 73724 |
| 1745965800 | 22.55 | -0.32 | -1.40 | 22.83 | 22.96 | 22.28 | 54542 |
| 1745879400 | 22.87 | -0.19 | -0.82 | 22.94 | 23.175 | 22.645 | 36405 |
| 1745620200 | 23.06 | -0.02 | -0.09 | 23.1 | 23.1 | 22.6 | 21106 |
| 1745533800 | 23.08 | 0.27 | 1.18 | 22.5 | 23.52 | 22.5 | 35607 |
| 1745447400 | 22.81 | -0.18 | -0.78 | 23.37 | 23.68 | 22.72 | 48732 |
| 1745361000 | 22.99 | 0.37 | 1.64 | 22.92 | 23.22 | 22.6 | 37817 |
| 1745274600 | 22.62 | -0.17 | -0.75 | 22.59 | 22.7 | 22.1682 | 60998 |
| 1744929000 | 22.79 | 0.12 | 0.53 | 22.5 | 22.94 | 22.5 | 39851 |
| 1744842600 | 22.67 | -0.26 | -1.13 | 22.64 | 22.87 | 22.3925 | 34847 |
| 1744756200 | 22.93 | -0.09 | -0.39 | 23 | 23.12 | 22.6073 | 34160 |
| 1744669800 | 23.02 | 0.49 | 2.17 | 22.89 | 23.21 | 22.53 | 28377 |
| 1744410600 | 22.53 | -0.06 | -0.27 | 22.66 | 22.87 | 22.36 | 39391 |
| 1744324200 | 22.59 | -0.94 | -3.99 | 23.11 | 23.11 | 22.375 | 49892 |
| 1744237800 | 23.53 | 1.42 | 6.42 | 22.25 | 23.9 | 21.99 | 62420 |
| 1744151400 | 22.11 | -0.05 | -0.23 | 22.67 | 22.99 | 21.8977 | 69529 |
| 1744065000 | 22.16 | -0.23 | -1.03 | 20.54 | 22.74 | 20.42 | 103001 |
| 1743805800 | 22.39 | -1.19 | -5.05 | 22.85 | 23.16 | 22.0101 | 93504 |
| 1743719400 | 23.58 | -0.57 | -2.36 | 23.32 | 23.8 | 22.73 | 61587 |
| 1743633000 | 24.15 | -0.04 | -0.17 | 23.61 | 24.375 | 23.56 | 31920 |
| 1743546600 | 24.19 | 0.33 | 1.38 | 23.8 | 24.45 | 23.45 | 52917 |
| 1743460200 | 23.86 | 0.52 | 2.23 | 22.85 | 23.97 | 22.6238 | 75677 |
| 1743201000 | 23.34 | -0.3 | -1.27 | 23.22 | 23.79 | 23.1805 | 66962 |
| 1743114600 | 23.64 | -0.18 | -0.76 | 23.67 | 24.11 | 23.45 | 62252 |
| 1743028200 | 23.82 | -0.29 | -1.20 | 24.04 | 24.46 | 23.48 | 75315 |
| 1742941800 | 24.11 | -0.34 | -1.39 | 24.52 | 24.6988 | 24.105 | 92962 |
| 1742855400 | 24.45 | -0.28 | -1.13 | 24.75 | 24.98 | 24.45 | 83387 |
| 1742596200 | 24.73 | -0.26 | -1.04 | 24.46 | 24.93 | 24.42 | 54217 |
| 1742509800 | 24.99 | 0.44 | 1.79 | 24.5 | 25.05 | 24.3124 | 45995 |
| 1742423400 | 24.55 | -0.1 | -0.41 | 24.52 | 24.92 | 24.15 | 103733 |
| 1742337000 | 24.65 | -0.13 | -0.52 | 24.43 | 24.83 | 24.3193 | 48906 |
| 1742250600 | 24.78 | 0.16 | 0.65 | 24.49 | 24.98 | 24.3251 | 52109 |
| 1741991400 | 24.62 | 0.02 | 0.08 | 24.65 | 25.18 | 24.51 | 61227 |
| 1741905000 | 24.6 | -0.6 | -2.38 | 24.8 | 25.18 | 24.45 | 47792 |
| 1741818600 | 25.2 | 0.03 | 0.12 | 25.36 | 25.88 | 24.78 | 88797 |
| 1741732200 | 25.17 | 0.47 | 1.90 | 24.68 | 25.84 | 24.59 | 51568 |
| 1741645800 | 24.7 | -0.73 | -2.87 | 25.57 | 25.95 | 24.42 | 114193 |
| 1741390200 | 25.43 | 0.72 | 2.91 | 24.5 | 25.47 | 24.5 | 77231 |
| 1741303800 | 24.71 | -1.27 | -4.89 | 25.78 | 26.08 | 24.5 | 111549 |
| 1741217400 | 25.98 | -0.07 | -0.27 | 26.22 | 26.7313 | 24.32 | 161418 |
| 1741131000 | 26.05 | -0.13 | -0.50 | 25.88 | 26.275 | 23.561 | 175558 |
| 1741044600 | 26.18 | -0.86 | -3.18 | 27.08 | 28.1145 | 25.9501 | 79494 |
| 1740785400 | 27.04 | 0.21 | 0.78 | 26.71 | 27.43 | 26.65 | 44125 |
| 1740699000 | 26.83 | -0.63 | -2.29 | 27.21 | 27.76 | 26.39 | 91273 |
| 1740612600 | 27.46 | 0.7 | 2.62 | 26.69 | 27.55 | 26.545 | 121906 |
| 1740526200 | 26.76 | -0.21 | -0.78 | 26.97 | 27.305 | 25.96 | 105522 |
| 1740439800 | 26.97 | -1 | -3.58 | 27.95 | 28.13 | 26.85 | 148086 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
