Electromed

ELMD
🏛️ usa →
24.54
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.32 10.50 10.23 10.49 0.0M
2022-12-29 9.75 10.13 9.75 10.13 0.0M
2022-12-28 9.88 10.10 9.64 9.64 0.0M
2022-12-27 9.84 10.10 9.61 9.84 0.0M
2022-12-23 10.00 10.00 9.85 9.89 0.0M
2022-12-22 10.01 10.14 9.61 9.99 0.0M
2022-12-21 9.77 10.01 9.77 9.80 0.0M
2022-12-20 9.61 9.98 9.61 9.70 0.0M
2022-12-19 9.69 9.88 9.50 9.87 0.0M
2022-12-16 9.80 10.01 9.68 9.90 0.0M
2022-12-15 9.75 10.09 9.55 10.02 0.0M
2022-12-14 9.82 10.28 9.62 9.62 0.0M
2022-12-13 10.49 10.50 9.79 9.85 0.0M
2022-12-12 10.46 10.46 10.05 10.09 0.0M
2022-12-09 10.15 10.25 10.01 10.01 0.0M
2022-12-08 10.41 10.41 10.20 10.20 0.0M
2022-12-07 10.63 10.63 10.19 10.44 0.0M
2022-12-06 10.10 10.45 10.05 10.36 0.0M
2022-12-05 10.01 10.14 10.00 10.05 0.0M
2022-12-02 9.61 10.16 9.60 9.96 0.0M
2022-12-01 10.00 10.15 9.55 9.86 0.0M
2022-11-30 10.11 10.13 9.84 9.99 0.0M
2022-11-29 10.01 10.15 9.61 9.98 0.0M
2022-11-28 9.67 10.18 9.45 9.84 0.0M
2022-11-25 9.91 9.94 9.67 9.70 0.0M
2022-11-23 9.95 10.23 9.85 10.00 0.0M
2022-11-22 10.25 10.59 10.09 10.09 0.1M
2022-11-21 10.28 10.53 9.90 10.36 0.0M
2022-11-18 10.09 10.29 9.82 9.99 0.0M
2022-11-17 9.98 10.24 9.86 10.12 0.0M
2022-11-16 10.01 10.25 9.79 10.11 0.0M
2022-11-15 10.10 10.14 9.86 10.14 0.1M
2022-11-14 10.00 10.06 9.95 10.05 0.0M
2022-11-11 10.10 10.16 9.86 10.10 0.0M
2022-11-10 10.08 10.40 10.00 10.25 0.0M
2022-11-09 10.15 10.43 10.06 10.06 0.0M
2022-11-08 10.68 10.75 10.47 10.47 0.0M
2022-11-07 10.60 10.69 10.30 10.48 0.0M
2022-11-04 10.65 10.65 10.40 10.56 0.0M
2022-11-03 10.40 10.67 10.40 10.62 0.0M
2022-11-02 10.44 10.58 10.33 10.54 0.0M
2022-11-01 10.40 10.46 10.40 10.41 0.0M
2022-10-31 10.44 11.06 10.44 10.62 0.0M
2022-10-28 10.60 10.60 10.43 10.43 0.0M
2022-10-27 10.62 10.63 10.32 10.40 0.0M
2022-10-26 10.44 10.50 10.26 10.30 0.0M
2022-10-25 10.14 10.56 10.14 10.50 0.0M
2022-10-24 10.38 10.43 10.12 10.12 0.0M
2022-10-21 10.25 10.41 10.14 10.28 0.0M
2022-10-20 10.29 10.36 10.29 10.33 0.0M
2022-10-19 10.25 10.25 10.25 10.25 0.0M
2022-10-18 10.50 10.58 10.43 10.43 0.0M
2022-10-17 10.30 10.60 10.30 10.50 0.0M
2022-10-14 10.35 10.54 10.29 10.46 0.0M
2022-10-13 10.27 10.50 10.18 10.49 0.0M
2022-10-12 10.27 10.30 10.27 10.30 0.0M
2022-10-11 10.27 10.33 10.27 10.27 0.0M
2022-10-10 10.25 10.38 10.25 10.27 0.0M
2022-10-07 10.36 10.60 10.24 10.32 0.0M
2022-10-06 10.43 10.79 10.43 10.59 0.0M
2022-10-05 10.35 10.37 10.30 10.30 0.0M
2022-10-04 10.13 10.62 10.09 10.36 0.0M
2022-10-03 10.55 10.55 10.05 10.24 0.0M
2022-09-30 10.48 11.15 10.25 10.25 0.0M
2022-09-29 10.53 10.75 10.25 10.31 0.0M
2022-09-28 10.50 11.10 10.50 10.59 0.0M
2022-09-27 10.05 10.33 9.88 10.22 0.0M
2022-09-26 9.89 10.30 9.89 9.91 0.0M
2022-09-23 10.80 10.80 10.05 10.11 0.0M
2022-09-22 11.02 11.30 10.80 10.90 0.0M
2022-09-21 11.15 11.37 10.79 10.94 0.0M
2022-09-20 11.62 11.62 11.28 11.37 0.0M
2022-09-19 11.50 11.73 11.50 11.56 0.0M
2022-09-16 11.50 11.91 11.50 11.64 0.1M
2022-09-15 11.78 11.94 11.60 11.68 0.0M
2022-09-14 11.99 11.99 11.45 11.66 0.0M
2022-09-13 11.38 11.92 11.38 11.74 0.0M
2022-09-12 11.65 12.50 11.46 11.46 0.0M
2022-09-09 10.30 11.13 10.15 11.05 0.0M
2022-09-08 9.96 10.35 9.86 10.16 0.0M
2022-09-07 9.70 10.10 9.69 9.89 0.0M
2022-09-06 9.27 9.96 9.25 9.70 0.0M
2022-09-02 9.53 9.53 9.25 9.25 0.0M
2022-09-01 9.30 9.49 9.25 9.25 0.0M
2022-08-31 9.74 9.84 9.54 9.70 0.0M
2022-08-30 9.90 9.90 9.69 9.69 0.0M
2022-08-29 9.85 10.00 9.75 9.83 0.0M
2022-08-26 10.10 10.10 9.91 9.96 0.0M
2022-08-25 10.12 10.18 9.90 10.15 0.0M
2022-08-24 9.77 10.50 9.70 10.14 0.0M
2022-08-23 9.75 10.02 9.75 9.86 0.0M
2022-08-22 9.83 10.04 9.83 9.96 0.0M
2022-08-19 9.86 10.09 9.73 9.73 0.0M
2022-08-18 9.66 10.09 9.66 10.05 0.0M
2022-08-17 9.96 9.96 9.60 9.68 0.0M
2022-08-16 9.66 9.94 9.32 9.46 0.0M
2022-08-15 9.47 9.78 9.43 9.78 0.0M
2022-08-12 9.26 9.40 9.26 9.40 0.0M
2022-08-11 9.46 9.46 9.26 9.33 0.0M
2022-08-10 9.35 9.49 9.31 9.35 0.0M
2022-08-09 9.37 9.59 9.25 9.25 0.0M
2022-08-08 9.50 9.50 9.23 9.32 0.0M
2022-08-05 9.39 9.55 9.25 9.25 0.0M
2022-08-04 9.24 9.25 9.11 9.14 0.0M
2022-08-03 9.39 9.39 9.02 9.12 0.0M
2022-08-02 9.01 9.21 9.00 9.02 0.0M
2022-08-01 9.12 9.35 9.01 9.04 0.0M
2022-07-29 9.23 9.39 9.00 9.02 0.0M
2022-07-28 9.15 9.34 9.13 9.13 0.0M
2022-07-27 9.34 9.70 9.01 9.22 0.0M
2022-07-26 9.04 9.40 9.04 9.40 0.0M
2022-07-25 9.22 9.50 9.22 9.40 0.0M
2022-07-22 8.98 9.17 8.98 9.00 0.0M
2022-07-21 8.79 9.20 8.79 9.19 0.0M
2022-07-20 9.11 9.28 8.75 8.75 0.0M
2022-07-19 9.25 9.25 9.10 9.11 0.0M
2022-07-18 9.29 9.29 8.75 8.87 0.0M
2022-07-15 8.99 9.25 8.99 9.25 0.0M
2022-07-14 9.20 9.21 9.20 9.21 0.0M
2022-07-13 9.40 9.40 9.40 9.40 0.0M
2022-07-12 9.76 9.78 9.11 9.12 0.0M
2022-07-11 9.63 9.63 9.54 9.54 0.0M
2022-07-08 9.85 9.85 9.70 9.70 0.0M
2022-07-07 9.75 9.94 9.58 9.80 0.0M
2022-07-06 9.50 9.82 9.50 9.58 0.0M
2022-07-05 9.58 9.90 9.42 9.42 0.0M
2022-07-01 9.62 9.90 9.62 9.90 0.0M
2022-06-30 9.60 9.98 9.10 9.64 0.0M
2022-06-29 10.08 10.08 9.25 9.65 0.0M
2022-06-28 10.30 10.45 9.50 9.58 0.0M
2022-06-27 10.55 10.62 10.11 10.31 0.0M
2022-06-24 10.56 10.58 10.55 10.55 0.0M
2022-06-23 10.55 10.59 10.55 10.55 0.0M
2022-06-22 11.00 11.00 10.55 10.76 0.0M
2022-06-21 10.59 10.65 10.55 10.65 0.0M
2022-06-17 10.10 10.67 10.10 10.64 0.0M
2022-06-16 10.55 10.80 9.93 10.23 0.0M
2022-06-15 11.16 11.16 10.40 10.55 0.0M
2022-06-14 11.25 11.25 10.90 10.90 0.0M
2022-06-13 11.05 11.48 11.00 11.00 0.0M
2022-06-10 11.22 11.43 11.04 11.31 0.0M
2022-06-09 11.40 11.50 11.06 11.47 0.0M
2022-06-08 11.40 11.50 11.40 11.49 0.0M
2022-06-07 11.40 11.99 11.40 11.40 0.0M
2022-06-06 11.72 11.73 11.50 11.50 0.0M
2022-06-03 11.49 11.64 11.49 11.64 0.0M
2022-06-02 11.50 11.50 11.29 11.50 0.0M
2022-06-01 11.20 11.40 11.12 11.40 0.0M
2022-05-31 11.22 11.59 11.22 11.27 0.0M
2022-05-27 11.46 11.75 11.46 11.50 0.0M
2022-05-26 11.24 11.68 11.24 11.45 0.0M
2022-05-25 11.51 11.58 11.51 11.56 0.0M
2022-05-24 10.93 11.55 10.87 11.50 0.1M
2022-05-23 12.00 12.05 11.55 11.71 0.0M
2022-05-20 12.21 12.21 12.00 12.00 0.0M
2022-05-19 12.00 12.07 12.00 12.07 0.0M
2022-05-18 12.11 12.29 12.00 12.00 0.0M
2022-05-17 12.23 12.37 12.01 12.01 0.0M
2022-05-16 12.51 12.51 12.20 12.20 0.0M
2022-05-13 12.51 12.51 12.21 12.45 0.0M
2022-05-12 12.54 12.57 12.46 12.50 0.0M
2022-05-11 12.50 12.59 12.50 12.54 0.0M
2022-05-10 12.38 12.53 12.38 12.50 0.0M
2022-05-09 12.50 12.54 12.37 12.50 0.0M
2022-05-06 12.50 12.51 12.39 12.50 0.0M
2022-05-05 12.54 12.55 12.50 12.55 0.0M
2022-05-04 12.54 12.59 12.50 12.59 0.0M
2022-05-03 12.60 12.60 12.50 12.55 0.0M
2022-05-02 12.52 12.60 12.45 12.45 0.0M
2022-04-29 12.72 12.72 12.45 12.67 0.0M
2022-04-28 12.61 12.61 12.61 12.61 0.0M
2022-04-27 12.50 12.57 12.46 12.50 0.0M
2022-04-26 12.49 12.55 12.47 12.47 0.0M
2022-04-25 12.45 12.65 12.45 12.62 0.0M
2022-04-22 12.49 12.58 12.49 12.50 0.0M
2022-04-21 12.76 12.90 12.51 12.53 0.0M
2022-04-20 12.89 12.89 12.63 12.85 0.0M
2022-04-19 12.65 12.90 12.65 12.65 0.0M
2022-04-18 12.68 12.71 12.62 12.65 0.0M
2022-04-14 13.00 13.00 12.50 12.75 0.0M
2022-04-13 12.89 12.89 12.72 12.80 0.0M
2022-04-12 12.55 12.73 12.55 12.73 0.0M
2022-04-11 12.65 12.80 12.61 12.80 0.0M
2022-04-08 12.70 12.70 12.70 12.70 0.0M
2022-04-07 12.64 12.67 12.60 12.65 0.0M
2022-04-06 12.45 12.56 12.45 12.56 0.0M
2022-04-05 12.44 12.44 12.40 12.40 0.0M
2022-04-04 12.60 12.60 12.45 12.46 0.0M
2022-04-01 12.47 12.62 12.45 12.45 0.0M
2022-03-31 12.44 12.50 12.40 12.44 0.0M
2022-03-30 12.95 12.95 12.45 12.45 0.0M
2022-03-29 12.22 12.84 12.20 12.75 0.0M
2022-03-28 12.75 12.80 12.48 12.48 0.0M
2022-03-25 12.58 12.82 12.24 12.82 0.0M
2022-03-24 12.95 12.95 12.37 12.37 0.0M
2022-03-23 12.90 12.92 12.75 12.85 0.0M
2022-03-22 12.84 12.95 12.84 12.95 0.0M
2022-03-21 12.60 12.95 12.60 12.86 0.0M
2022-03-18 12.79 12.95 12.50 12.95 0.0M
2022-03-17 12.00 12.79 12.00 12.79 0.0M
2022-03-16 12.07 12.50 11.80 12.50 0.0M
2022-03-15 12.10 12.27 12.02 12.03 0.0M
2022-03-14 12.10 12.40 12.10 12.24 0.0M
2022-03-11 12.19 12.34 12.10 12.22 0.0M
2022-03-10 11.92 12.25 11.89 12.25 0.0M
2022-03-09 12.26 12.26 12.04 12.10 0.0M
2022-03-08 11.50 12.50 11.50 12.02 0.0M
2022-03-07 11.56 12.06 11.50 11.50 0.0M
2022-03-04 11.86 12.14 11.51 12.13 0.0M
2022-03-03 12.06 12.06 11.79 11.97 0.0M
2022-03-02 12.29 12.42 12.02 12.29 0.0M
2022-03-01 12.24 12.36 12.02 12.25 0.0M
2022-02-28 12.25 12.38 12.25 12.26 0.0M
2022-02-25 12.12 12.44 12.00 12.20 0.0M
2022-02-24 11.90 12.36 11.90 12.20 0.0M
2022-02-23 12.00 12.06 11.91 11.91 0.0M
2022-02-22 12.43 12.43 11.92 12.20 0.0M
2022-02-18 12.38 12.38 12.15 12.15 0.0M
2022-02-17 12.16 12.33 11.92 11.92 0.0M
2022-02-16 12.35 12.36 12.11 12.11 0.0M
2022-02-15 12.25 12.27 12.00 12.15 0.0M
2022-02-14 12.00 12.36 12.00 12.10 0.0M
2022-02-11 12.30 12.30 12.00 12.01 0.0M
2022-02-10 12.31 12.44 12.04 12.36 0.0M
2022-02-09 12.85 12.90 12.35 12.59 0.0M
2022-02-08 13.19 13.25 13.03 13.22 0.0M
2022-02-07 12.59 13.23 12.59 13.23 0.0M
2022-02-04 12.78 12.99 12.78 12.89 0.0M
2022-02-03 12.78 12.89 12.70 12.70 0.0M
2022-02-02 12.76 12.99 12.71 12.81 0.0M
2022-02-01 12.87 13.00 12.78 12.87 0.0M
2022-01-31 12.68 12.95 12.55 12.95 0.0M
2022-01-28 12.68 12.80 12.55 12.68 0.0M
2022-01-27 12.61 12.77 12.60 12.61 0.0M
2022-01-26 12.81 12.83 12.40 12.59 0.0M
2022-01-25 12.54 12.79 12.45 12.75 0.0M
2022-01-24 12.50 12.80 12.50 12.65 0.0M
2022-01-21 12.78 12.86 12.51 12.77 0.0M
2022-01-20 12.95 12.96 12.52 12.81 0.0M
2022-01-19 12.50 12.86 12.50 12.82 0.0M
2022-01-18 12.58 12.75 12.50 12.67 0.0M
2022-01-14 12.52 12.71 12.25 12.71 0.0M
2022-01-13 12.75 12.75 12.75 12.75 0.0M
2022-01-12 12.92 12.99 12.76 12.76 0.0M
2022-01-11 12.84 12.84 12.76 12.78 0.0M
2022-01-10 12.75 12.88 12.75 12.76 0.0M
2022-01-07 12.81 13.09 12.57 12.93 0.0M
2022-01-06 12.75 12.88 12.51 12.52 0.0M
2022-01-05 12.98 13.10 12.90 13.00 0.0M
2022-01-04 13.00 13.00 12.80 12.80 0.0M
2022-01-03 13.30 13.46 12.90 12.90 0.0M