Electromed Inc (ELMD) Historical Stock Data
16.18 ↓0.55 (-3.29%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ELMD is down -0.14% a day on average. There have been 10 days where Electromed Inc closed green and 20 days where ELMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.77 | 16.18 | ↓$0.59 (-3.52%) | 15.86 | 16.77 | 22.47K |
| 2024-04-24 | 16.39 | 16.73 | ↑$0.34 (2.07%) | 15.75 | 16.73 | 20.65K |
| 2024-04-23 | 15.73 | 16.39 | ↑$0.66 (4.20%) | 15.58 | 16.49 | 66.10K |
| 2024-04-22 | 14.55 | 15.72 | ↑$1.17 (8.04%) | 14.55 | 16.00 | 48.99K |
| 2024-04-19 | 14.00 | 14.50 | ↑$0.50 (3.57%) | 14.00 | 14.74 | 22.29K |
| 2024-04-18 | 14.45 | 13.94 | ↓$0.51 (-3.53%) | 13.90 | 14.45 | 26.45K |
| 2024-04-17 | 14.43 | 14.13 | ↓$0.30 (-2.08%) | 14.13 | 14.94 | 14.74K |
| 2024-04-16 | 14.48 | 14.40 | ↓$0.08 (-0.55%) | 14.30 | 14.80 | 29.21K |
| 2024-04-15 | 14.74 | 14.65 | ↓$0.09 (-0.61%) | 14.12 | 15.15 | 26.46K |
| 2024-04-12 | 14.75 | 14.54 | ↓$0.21 (-1.42%) | 14.48 | 15.31 | 11.63K |
| 2024-04-11 | 14.90 | 14.75 | ↓$0.15 (-1.01%) | 14.75 | 15.38 | 13.05K |
| 2024-04-10 | 14.78 | 14.81 | ↑$0.03 (0.20%) | 14.77 | 15.33 | 20.82K |
| 2024-04-09 | 15.34 | 14.97 | ↓$0.37 (-2.41%) | 14.97 | 15.64 | 14.29K |
| 2024-04-08 | 15.43 | 15.33 | ↓$0.10 (-0.65%) | 15.12 | 15.87 | 24.20K |
| 2024-04-05 | 15.49 | 15.37 | ↓$0.12 (-0.77%) | 15.29 | 15.80 | 10.84K |
| 2024-04-04 | 15.56 | 15.54 | ↓$0.02 (-0.13%) | 15.14 | 16.55 | 60.64K |
| 2024-04-03 | 15.25 | 15.43 | ↑$0.18 (1.18%) | 15.09 | 15.69 | 15.62K |
| 2024-04-02 | 16.18 | 15.45 | ↓$0.73 (-4.51%) | 15.26 | 16.23 | 30.30K |
| 2024-04-01 | 16.23 | 16.22 | ↓$0.01 (-0.06%) | 15.82 | 16.39 | 32.40K |
| 2024-03-28 | 16.46 | 16.15 | ↓$0.31 (-1.88%) | 15.89 | 16.78 | 10.08K |
| 2024-03-27 | 16.36 | 16.41 | ↑$0.05 (0.31%) | 16.19 | 16.59 | 16.05K |
| 2024-03-26 | 16.56 | 16.26 | ↓$0.30 (-1.81%) | 16.25 | 16.77 | 24.86K |
| 2024-03-25 | 16.97 | 16.48 | ↓$0.49 (-2.89%) | 16.22 | 17.20 | 52.91K |
| 2024-03-22 | 17.08 | 17.23 | ↑$0.15 (0.88%) | 16.76 | 17.41 | 28.95K |
| 2024-03-21 | 17.53 | 17.24 | ↓$0.29 (-1.65%) | 16.93 | 17.85 | 47.71K |
| 2024-03-20 | 17.52 | 17.61 | ↑$0.09 (0.51%) | 17.26 | 17.68 | 29.45K |
| 2024-03-19 | 17.18 | 17.13 | ↓$0.05 (-0.29%) | 16.74 | 17.55 | 24.31K |
| 2024-03-18 | 17.49 | 17.28 | ↓$0.21 (-1.20%) | 16.88 | 17.62 | 34.96K |
| 2024-03-15 | 16.22 | 17.52 | ↑$1.30 (8.01%) | 16.22 | 17.81 | 108.15K |
| 2024-03-14 | 16.88 | 16.52 | ↓$0.36 (-2.13%) | 16.14 | 16.88 | 35.02K |
Create an account or log in to view more rows.
$ELMD about to pop IMHO
$ELMD prepare your cash to buy dip
$ELMD lets go <3
$ELMD i need more
$ELMD come to papa
$ELMD wow
$ELMD Be patient !!
$ELMD this is my only green stonk!
I really like this stonk.
$ELMD lmao wtf was that
$ELMD man this will be good in coming weeks