Electromed

ELMD
🏛️ usa →
24.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31.22 31.22 30.36 30.36 16.4K
09:31 30.30 30.30 30.14 30.29 1.6K
09:32 30.30 30.30 30.30 30.30 0.1K
09:33 30.39 30.39 30.39 30.39 2.7K
09:36 30.55 30.73 30.48 30.73 3.2K
09:37 30.84 30.85 30.84 30.85 0.5K
09:38 30.85 30.85 30.64 30.77 5.9K
09:40 30.54 30.54 30.54 30.54 0.2K
09:42 30.80 30.80 30.80 30.80 1.3K
09:43 30.26 30.26 30.26 30.26 5.0K
09:46 29.95 30.02 29.95 29.97 3.9K
09:48 30.00 30.00 29.95 29.95 0.8K
09:49 30.15 30.15 29.70 29.70 1.7K
09:50 29.86 29.86 29.86 29.86 0.5K
09:52 29.90 29.90 29.90 29.90 0.2K
09:53 29.87 29.87 29.85 29.85 0.3K
09:54 30.03 30.03 30.03 30.03 0.7K
09:57 30.03 30.03 30.03 30.03 0.3K
09:58 29.92 29.92 29.92 29.92 0.2K
09:59 30.04 30.04 30.04 30.04 0.3K
10:02 29.98 29.98 29.92 29.92 0.4K
10:04 29.95 30.15 29.95 30.15 0.3K
10:07 29.92 29.92 29.92 29.92 0.8K
10:08 29.92 29.92 29.92 29.92 0.2K
10:09 29.89 29.89 29.81 29.81 1.8K
10:10 29.85 30.11 29.85 30.11 1.3K
10:18 30.07 30.07 30.07 30.07 1.6K
10:19 30.13 30.13 30.05 30.05 1.6K
10:20 30.11 30.11 29.81 29.81 4.4K
10:22 29.87 29.87 29.87 29.87 0.3K
10:23 29.75 29.77 29.75 29.77 0.6K
10:27 29.74 29.74 29.74 29.74 2.3K
10:30 29.75 29.75 29.75 29.75 1.0K
10:31 29.79 29.79 29.79 29.79 0.4K
10:35 29.85 29.85 29.85 29.85 0.2K
10:38 29.85 29.85 29.85 29.85 0.3K
10:40 29.85 29.85 29.84 29.84 1.6K
10:42 29.84 29.84 29.73 29.73 1.1K
10:43 29.84 29.84 29.84 29.83 1.5K
10:46 29.70 29.70 29.70 29.70 2.3K
10:47 29.74 29.74 29.70 29.70 1.0K
10:48 29.82 29.82 29.82 29.82 0.6K
10:50 29.84 29.84 29.84 29.84 1.2K
10:51 30.08 30.08 30.08 30.08 0.5K
10:54 30.01 30.09 30.01 30.09 0.8K
10:58 30.01 30.01 30.01 30.01 0.3K
11:02 29.92 29.92 29.92 29.92 0.1K
11:03 29.92 30.00 29.92 30.00 3.1K
11:04 29.86 29.86 29.86 29.86 0.7K
11:09 29.78 29.78 29.78 29.78 0.4K
11:15 29.71 29.71 29.62 29.62 1.0K
11:17 29.60 29.60 29.60 29.60 0.9K
11:18 29.61 29.61 29.61 29.61 0.5K
11:22 29.60 29.60 29.60 29.60 0.2K
11:25 29.60 29.60 29.56 29.56 0.3K
11:26 29.55 29.55 29.48 29.48 1.5K
11:27 29.50 29.50 29.50 29.50 0.2K
11:28 29.51 29.60 29.51 29.60 0.6K
11:30 29.76 29.76 29.76 29.76 0.5K
11:35 29.43 29.43 29.43 29.43 0.5K
11:37 29.42 29.42 29.42 29.42 1.8K
11:40 29.52 29.52 29.52 29.52 0.9K
11:50 29.54 29.54 29.54 29.54 0.5K
11:58 29.68 29.86 29.68 29.86 3.7K
11:59 29.73 29.87 29.73 29.86 1.5K
12:02 29.79 29.79 29.79 29.79 1.6K
12:03 29.92 29.92 29.64 29.64 1.3K
12:04 29.73 29.78 29.73 29.78 0.8K
12:09 29.50 29.50 29.50 29.50 0.5K
12:14 29.70 29.70 29.70 29.70 0.6K
12:20 29.83 29.83 29.83 29.83 0.4K
12:23 29.84 29.84 29.71 29.71 1.0K
12:25 29.75 29.75 29.75 29.75 0.7K
12:30 30.00 30.00 30.00 30.00 0.3K
12:32 30.00 30.00 30.00 30.00 0.2K
12:33 29.94 29.94 29.94 29.94 0.4K
12:34 30.03 30.03 30.03 30.03 0.3K
12:38 29.90 29.90 29.90 29.90 0.3K
12:40 29.95 29.95 29.91 29.91 1.3K
12:41 30.00 30.00 30.00 30.00 1.5K
12:42 29.80 29.80 29.80 29.80 0.4K
12:43 29.93 29.93 29.93 29.93 1.3K
12:44 29.90 29.90 29.90 29.90 0.8K
12:54 30.07 30.07 30.07 30.07 1.1K
13:00 30.00 30.00 30.00 30.00 0.5K
13:02 30.00 30.00 29.79 29.79 0.5K
13:03 30.00 30.09 29.79 29.79 0.6K
13:08 29.99 29.99 29.99 29.99 0.6K
13:21 29.92 29.92 29.92 29.92 1.2K
13:27 29.98 29.98 29.98 29.98 0.2K
13:28 29.84 29.84 29.84 29.84 1.6K
13:32 29.91 29.91 29.91 29.91 0.3K
13:42 29.82 29.82 29.82 29.82 0.5K
13:44 29.77 29.77 29.77 29.77 0.5K
13:46 29.91 29.91 29.91 29.91 0.2K
13:51 29.93 29.93 29.93 29.93 0.3K
13:53 29.92 29.92 29.92 29.92 0.2K
13:56 29.92 29.92 29.92 29.92 0.1K
13:57 29.93 29.93 29.93 29.93 0.6K
13:59 29.97 29.97 29.97 29.97 1.0K
14:03 30.06 30.06 30.06 30.06 0.2K
14:08 29.76 29.76 29.76 29.76 0.3K
14:17 29.91 29.99 29.91 29.99 0.4K
14:19 29.81 29.81 29.81 29.81 0.4K
14:24 29.97 29.97 29.97 29.97 0.7K
14:26 29.97 29.97 29.72 29.72 1.9K
14:28 29.70 29.70 29.70 29.70 0.9K
14:29 29.71 29.71 29.55 29.55 1.1K
14:31 29.60 29.60 29.60 29.60 0.1K
14:33 29.61 29.61 29.60 29.60 0.5K
14:35 29.70 29.70 29.70 29.70 0.3K
14:40 29.59 29.59 29.59 29.59 0.3K
14:41 29.57 29.57 29.57 29.57 0.2K
14:42 29.55 29.55 29.55 29.55 0.2K
14:43 29.63 29.63 29.63 29.63 0.3K
14:47 29.70 29.70 29.70 29.70 1.2K
14:50 29.60 29.60 29.60 29.60 1.0K
14:52 29.57 29.57 29.57 29.57 3.8K
14:54 29.57 29.58 29.57 29.58 1.2K
14:55 29.77 29.77 29.77 29.77 0.2K
14:57 29.35 29.35 29.35 29.35 2.7K
15:01 29.36 29.36 29.36 29.36 0.1K
15:02 29.28 29.28 29.28 29.28 0.5K
15:06 29.24 29.24 29.24 29.24 0.7K
15:08 29.24 29.24 29.24 29.24 2.1K
15:11 29.32 29.32 29.32 29.32 0.7K
15:14 29.32 29.32 29.32 29.32 0.7K
15:18 29.28 29.29 29.28 29.29 0.8K
15:19 29.25 29.25 29.25 29.25 0.5K
15:21 29.21 29.22 29.21 29.22 9.2K
15:22 29.16 29.22 29.16 29.22 1.7K
15:23 29.24 29.24 29.24 29.24 0.1K
15:24 29.14 29.14 29.14 29.14 0.6K
15:25 29.33 29.33 29.14 29.14 9.4K
15:26 29.10 29.14 29.10 29.14 1.9K
15:28 29.10 29.11 29.10 29.11 1.7K
15:31 29.01 29.01 28.91 28.91 1.2K
15:32 29.14 29.14 29.14 29.14 0.4K
15:36 29.06 29.06 28.98 28.98 0.3K
15:37 29.04 29.04 29.04 29.04 0.4K
15:38 29.00 29.00 29.00 29.00 0.5K
15:39 29.06 29.06 29.06 29.06 0.1K
15:40 29.13 29.24 29.08 29.24 4.3K
15:41 29.28 29.33 29.24 29.33 1.8K
15:42 29.11 29.33 29.11 29.33 0.8K
15:43 29.28 29.28 29.11 29.11 10.0K
15:44 29.11 29.11 29.10 29.10 1.4K
15:46 29.19 29.19 29.19 29.19 0.8K
15:47 29.12 29.22 29.12 29.22 2.6K
15:50 29.22 29.22 29.22 29.22 1.3K
15:51 29.14 29.14 29.14 29.14 0.9K
15:53 29.32 29.32 29.32 29.32 0.4K
15:54 29.26 29.26 29.26 29.26 1.2K
15:55 29.33 29.33 29.28 29.30 6.7K
15:56 29.30 29.38 29.30 29.38 5.4K
15:57 29.53 29.53 29.40 29.40 1.3K
15:58 29.54 29.54 29.54 29.54 0.5K
15:59 29.55 29.55 29.48 29.52 3.1K
16:00 29.43 29.55 29.43 29.55 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available