U.S. markets open in 7 hours 13 minutes
F S&P 500
5,008.00 -41.00 (-0.81%) F Dow Jones
37,740.00 -267.00 (-0.70%) F Nasdaq
17,375.25 -172.00 (-0.98%) E-mini Russell 2000 Index Futur
1,940.30 -17.80 (-0.91%) Petróleo
84.41 +1.68 (+2.03%) Oro
2,397.80 -0.20 (-0.01%)
Electromed, Inc. (ELMD)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 14.45 | 14.45 | 13.90 | 13.94 | 13.94 | 26,500 |
| 17 abr 2024 | 14.43 | 14.94 | 14.13 | 14.13 | 14.13 | 14,700 |
| 16 abr 2024 | 14.48 | 14.80 | 14.30 | 14.40 | 14.40 | 29,200 |
| 15 abr 2024 | 14.74 | 15.15 | 14.12 | 14.65 | 14.65 | 26,500 |
| 12 abr 2024 | 14.75 | 15.31 | 14.48 | 14.54 | 14.54 | 11,600 |
| 11 abr 2024 | 14.90 | 15.38 | 14.75 | 14.75 | 14.75 | 13,000 |
| 10 abr 2024 | 14.78 | 15.33 | 14.77 | 14.81 | 14.81 | 20,800 |
| 09 abr 2024 | 15.34 | 15.64 | 14.97 | 14.97 | 14.97 | 14,300 |
| 08 abr 2024 | 15.43 | 15.87 | 15.12 | 15.33 | 15.33 | 24,200 |
| 05 abr 2024 | 15.49 | 15.80 | 15.29 | 15.37 | 15.37 | 10,800 |
| 04 abr 2024 | 15.56 | 16.55 | 15.14 | 15.54 | 15.54 | 60,600 |
| 03 abr 2024 | 15.25 | 15.69 | 15.09 | 15.43 | 15.43 | 15,600 |
| 02 abr 2024 | 16.18 | 16.23 | 15.26 | 15.45 | 15.45 | 30,300 |
| 01 abr 2024 | 16.23 | 16.39 | 15.82 | 16.22 | 16.22 | 32,400 |
| 28 mar 2024 | 16.46 | 16.78 | 15.89 | 16.15 | 16.15 | 10,100 |
| 27 mar 2024 | 16.36 | 16.59 | 16.19 | 16.41 | 16.41 | 16,100 |
| 26 mar 2024 | 16.56 | 16.77 | 16.25 | 16.26 | 16.26 | 24,900 |
| 25 mar 2024 | 16.97 | 17.20 | 16.22 | 16.48 | 16.48 | 52,900 |
| 22 mar 2024 | 17.08 | 17.41 | 16.76 | 17.23 | 17.23 | 28,900 |
| 21 mar 2024 | 17.53 | 17.85 | 16.93 | 17.24 | 17.24 | 47,700 |
| 20 mar 2024 | 17.52 | 17.68 | 17.26 | 17.61 | 17.61 | 29,400 |
| 19 mar 2024 | 17.18 | 17.55 | 16.74 | 17.13 | 17.13 | 24,300 |
| 18 mar 2024 | 17.49 | 17.62 | 16.88 | 17.28 | 17.28 | 35,000 |
| 15 mar 2024 | 16.22 | 17.81 | 16.22 | 17.52 | 17.52 | 108,100 |
| 14 mar 2024 | 16.88 | 16.88 | 16.14 | 16.52 | 16.52 | 35,000 |
| 13 mar 2024 | 17.04 | 17.28 | 16.81 | 16.92 | 16.92 | 22,200 |
| 12 mar 2024 | 16.92 | 17.29 | 16.67 | 17.20 | 17.20 | 23,000 |
| 11 mar 2024 | 16.87 | 17.36 | 16.39 | 16.99 | 16.99 | 35,500 |
| 08 mar 2024 | 16.38 | 17.19 | 16.26 | 17.19 | 17.19 | 70,600 |
| 07 mar 2024 | 15.60 | 16.50 | 15.60 | 16.50 | 16.50 | 76,800 |
| 06 mar 2024 | 15.16 | 16.00 | 15.16 | 16.00 | 16.00 | 40,200 |
| 05 mar 2024 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | 34,700 |
| 04 mar 2024 | 15.43 | 15.89 | 15.27 | 15.67 | 15.67 | 49,500 |
| 01 mar 2024 | 15.31 | 15.64 | 15.11 | 15.35 | 15.35 | 43,300 |
| 29 feb 2024 | 15.25 | 15.78 | 15.02 | 15.20 | 15.20 | 30,000 |
| 28 feb 2024 | 14.84 | 15.61 | 14.47 | 15.42 | 15.42 | 51,000 |
| 27 feb 2024 | 15.41 | 15.48 | 15.00 | 15.00 | 15.00 | 32,400 |
| 26 feb 2024 | 14.88 | 15.77 | 14.88 | 15.50 | 15.50 | 44,700 |
| 23 feb 2024 | 14.69 | 15.00 | 14.27 | 14.98 | 14.98 | 23,000 |
| 22 feb 2024 | 15.41 | 15.41 | 14.19 | 14.50 | 14.50 | 34,700 |
| 21 feb 2024 | 14.80 | 15.50 | 14.63 | 15.09 | 15.09 | 53,200 |
| 20 feb 2024 | 14.24 | 16.06 | 14.01 | 14.99 | 14.99 | 110,900 |
| 16 feb 2024 | 13.94 | 14.60 | 13.16 | 13.74 | 13.74 | 91,800 |
| 15 feb 2024 | 12.95 | 13.65 | 12.88 | 13.47 | 13.47 | 90,300 |
| 14 feb 2024 | 11.15 | 12.95 | 11.15 | 12.87 | 12.87 | 125,800 |
| 13 feb 2024 | 10.05 | 10.50 | 10.05 | 10.14 | 10.14 | 6,700 |
| 12 feb 2024 | 10.33 | 10.46 | 10.05 | 10.05 | 10.05 | 6,400 |
| 09 feb 2024 | 10.26 | 10.40 | 10.26 | 10.38 | 10.38 | 7,500 |
| 08 feb 2024 | 10.22 | 10.29 | 9.96 | 10.19 | 10.19 | 4,200 |
| 07 feb 2024 | 10.09 | 10.09 | 9.96 | 10.02 | 10.02 | 1,900 |
| 06 feb 2024 | 10.28 | 10.33 | 10.15 | 10.15 | 10.15 | 9,800 |
| 05 feb 2024 | 10.13 | 10.32 | 9.90 | 10.11 | 10.11 | 15,700 |
| 02 feb 2024 | 10.41 | 10.42 | 10.18 | 10.33 | 10.33 | 6,100 |
| 01 feb 2024 | 10.24 | 10.32 | 10.07 | 10.07 | 10.07 | 4,900 |
| 31 ene 2024 | 10.43 | 10.44 | 10.05 | 10.05 | 10.05 | 11,700 |
| 30 ene 2024 | 10.05 | 10.49 | 10.05 | 10.38 | 10.38 | 3,800 |
| 29 ene 2024 | 10.31 | 10.37 | 10.05 | 10.05 | 10.05 | 4,100 |
| 26 ene 2024 | 10.39 | 10.39 | 9.96 | 10.38 | 10.38 | 16,300 |
| 25 ene 2024 | 10.48 | 10.49 | 9.97 | 10.08 | 10.08 | 12,800 |
| 24 ene 2024 | 10.42 | 10.79 | 10.12 | 10.13 | 10.13 | 15,800 |
| 23 ene 2024 | 10.49 | 10.70 | 10.40 | 10.40 | 10.40 | 4,500 |
| 22 ene 2024 | 10.38 | 10.72 | 10.38 | 10.49 | 10.49 | 6,300 |
| 19 ene 2024 | 10.72 | 10.73 | 10.65 | 10.73 | 10.73 | 2,600 |
| 18 ene 2024 | 10.51 | 10.83 | 10.50 | 10.55 | 10.55 | 10,200 |
| 17 ene 2024 | 10.63 | 10.63 | 10.51 | 10.51 | 10.51 | 1,300 |
| 16 ene 2024 | 10.69 | 10.74 | 10.35 | 10.56 | 10.56 | 41,200 |
| 12 ene 2024 | 10.69 | 10.70 | 10.36 | 10.62 | 10.62 | 9,100 |
| 11 ene 2024 | 10.23 | 10.66 | 10.23 | 10.35 | 10.35 | 6,700 |
| 10 ene 2024 | 10.40 | 10.40 | 10.16 | 10.16 | 10.16 | 1,900 |
| 09 ene 2024 | 10.16 | 10.63 | 10.16 | 10.49 | 10.49 | 3,900 |
| 08 ene 2024 | 10.31 | 10.44 | 9.81 | 10.17 | 10.17 | 22,500 |
| 05 ene 2024 | 10.44 | 10.67 | 10.27 | 10.27 | 10.27 | 5,300 |
| 04 ene 2024 | 10.72 | 10.79 | 10.43 | 10.44 | 10.44 | 25,500 |
| 03 ene 2024 | 10.58 | 11.00 | 10.58 | 10.72 | 10.72 | 10,200 |
| 02 ene 2024 | 10.51 | 10.99 | 10.46 | 10.76 | 10.76 | 9,400 |
| 29 dic 2023 | 10.17 | 10.91 | 10.17 | 10.91 | 10.91 | 15,200 |
| 28 dic 2023 | 10.21 | 10.42 | 10.10 | 10.14 | 10.14 | 26,700 |
| 27 dic 2023 | 10.30 | 10.64 | 10.14 | 10.30 | 10.30 | 19,500 |
| 26 dic 2023 | 10.64 | 10.65 | 10.28 | 10.30 | 10.30 | 35,400 |
| 22 dic 2023 | 10.46 | 10.65 | 10.31 | 10.64 | 10.64 | 30,900 |
| 21 dic 2023 | 10.75 | 10.75 | 10.35 | 10.49 | 10.49 | 22,500 |
| 20 dic 2023 | 10.92 | 10.93 | 10.45 | 10.75 | 10.75 | 18,100 |
| 19 dic 2023 | 10.69 | 10.95 | 10.52 | 10.70 | 10.70 | 17,100 |
| 18 dic 2023 | 10.43 | 11.06 | 10.40 | 10.63 | 10.63 | 31,100 |
| 15 dic 2023 | 10.58 | 10.88 | 10.35 | 10.35 | 10.35 | 17,700 |
| 14 dic 2023 | 10.97 | 10.97 | 10.25 | 10.39 | 10.39 | 59,500 |
| 13 dic 2023 | 10.91 | 10.91 | 10.72 | 10.72 | 10.72 | 14,900 |
| 12 dic 2023 | 10.80 | 11.11 | 10.71 | 10.80 | 10.80 | 21,300 |
| 11 dic 2023 | 10.47 | 10.80 | 10.34 | 10.78 | 10.78 | 24,500 |
| 08 dic 2023 | 10.55 | 10.85 | 10.30 | 10.53 | 10.53 | 23,100 |
| 07 dic 2023 | 10.49 | 10.56 | 10.32 | 10.32 | 10.32 | 14,200 |
| 06 dic 2023 | 10.32 | 10.82 | 10.30 | 10.30 | 10.30 | 15,300 |
| 05 dic 2023 | 10.57 | 10.66 | 10.30 | 10.60 | 10.60 | 23,100 |
| 04 dic 2023 | 10.44 | 10.83 | 10.35 | 10.64 | 10.64 | 12,200 |
| 01 dic 2023 | 10.53 | 10.53 | 9.98 | 10.44 | 10.44 | 13,600 |
| 30 nov 2023 | 10.45 | 10.45 | 10.22 | 10.28 | 10.28 | 7,600 |
| 29 nov 2023 | 10.56 | 10.56 | 10.25 | 10.25 | 10.25 | 5,600 |
| 28 nov 2023 | 10.35 | 10.64 | 10.35 | 10.60 | 10.60 | 3,400 |
| 27 nov 2023 | 10.35 | 10.64 | 10.35 | 10.35 | 10.35 | 8,600 |
| 24 nov 2023 | 10.39 | 10.40 | 10.28 | 10.38 | 10.38 | 5,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.