Stockscreener 앱 받기
18.64
0.05%
-0.010
Electromed Inc. 주식 (ELMD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.14 | $18.56 | $0.58 | 23,958.0 | -0.05% |
| 2025-08-07 | $18.84 | $18.40 | $0.4332 | 38,195.0 | +1.19% |
| 2025-08-06 | $18.62 | $18.14 | $0.4841 | 29,367.0 | -0.97% |
| 2025-08-05 | $18.68 | $18.20 | $0.485 | 70,326.0 | -0.05% |
| 2025-08-04 | $18.64 | $18.13 | $0.51 | 45,864.0 | +2.70% |
| 2025-08-01 | $18.32 | $17.73 | $0.59 | 50,581.0 | -0.44% |
| 2025-07-31 | $18.74 | $18.18 | $0.56 | 50,008.0 | -2.57% |
| 2025-07-30 | $19.21 | $18.47 | $0.74 | 39,111.0 | -0.69% |
| 2025-07-29 | $19.06 | $18.70 | $0.36 | 38,349.0 | -0.05% |
| 2025-07-28 | $19.17 | $18.41 | $0.7596 | 47,362.0 | +0.05% |
| 2025-07-25 | $18.94 | $18.35 | $0.5899 | 30,244.0 | +0.97% |
| 2025-07-24 | $19.06 | $18.63 | $0.43 | 49,229.0 | -2.20% |
| 2025-07-23 | $19.17 | $18.86 | $0.315 | 35,670.0 | +1.98% |
| 2025-07-22 | $19.48 | $18.40 | $1.08 | 86,231.0 | +3.15% |
| 2025-07-21 | $18.50 | $18.12 | $0.38 | 43,959.0 | -0.60% |
| 2025-07-18 | $18.93 | $18.23 | $0.705 | 52,949.0 | -2.25% |
| 2025-07-17 | $18.75 | $18.34 | $0.4127 | 55,617.0 | +1.25% |
| 2025-07-16 | $18.67 | $18.01 | $0.6557 | 83,486.0 | +0.99% |
| 2025-07-15 | $19.39 | $18.24 | $1.15 | 64,362.0 | -5.49% |
| 2025-07-14 | $19.43 | $19.01 | $0.4199 | 38,115.0 | +1.15% |
Electromed Inc. 주식 (ELMD) 연도별 가격 이력
이 심층 분석에서는 Electromed Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELMD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electromed Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electromed Inc. 주식 (ELMD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $19.14 | $17.73 | $1.41 | 282,249.0 | +2.36% |
| 2025-07 | $22.16 | $18.01 | $4.15 | 1,369,976.0 | -17.19% |
| 2025-06 | $22.35 | $19.60 | $2.75 | 2,188,453.0 | +8.86% |
| 2025-05 | $23.50 | $18.67 | $4.82 | 1,598,827.0 | -12.29% |
| 2025-04 | $24.45 | $20.42 | $4.03 | 1,119,768.0 | -3.48% |
| 2025-03 | $28.11 | $22.62 | $5.49 | 1,634,974.0 | -11.76% |
| 2025-02 | $35.41 | $25.96 | $9.45 | 2,506,570.0 | -21.40% |
| 2025-01 | $35.56 | $29.21 | $6.35 | 1,753,463.0 | +16.41% |
Electromed Inc. 주식 (ELMD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.26 | $26.55 | $4.71 | 1,980,633.0 | -2.01% |
| 2024-11 | $31.31 | $22.62 | $8.69 | 2,430,078.0 | +32.39% |
| 2024-10 | $23.38 | $20.17 | $3.21 | 1,222,449.0 | +8.29% |
| 2024-09 | $21.47 | $16.40 | $5.07 | 2,051,879.0 | +25.19% |
| 2024-08 | $17.23 | $13.74 | $3.49 | 537,373.0 | +9.65% |
| 2024-07 | $16.08 | $14.00 | $2.08 | 461,801.0 | +4.06% |
| 2024-06 | $15.41 | $14.00 | $1.41 | 549,280.0 | +2.80% |
| 2024-05 | $18.60 | $14.17 | $4.43 | 794,320.0 | -15.93% |
| 2024-04 | $17.39 | $13.90 | $3.49 | 588,317.0 | +7.68% |
| 2024-03 | $17.85 | $15.00 | $2.85 | 807,825.0 | +6.25% |
| 2024-02 | $16.06 | $9.90 | $6.16 | 750,386.0 | +51.24% |
| 2024-01 | $11.00 | $9.81 | $1.19 | 224,898.0 | -7.88% |
Electromed Inc. 주식 (ELMD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.11 | $9.98 | $1.12 | 455,148.0 | +6.13% |
| 2023-11 | $10.84 | $9.53 | $1.31 | 236,322.0 | -2.37% |
| 2023-10 | $11.00 | $10.12 | $0.878 | 186,982.0 | +1.35% |
| 2023-09 | $11.41 | $9.93 | $1.48 | 218,458.0 | +4.74% |
| 2023-08 | $11.16 | $8.80 | $2.36 | 306,802.0 | -2.75% |
| 2023-07 | $11.71 | $10.10 | $1.61 | 184,088.0 | -4.76% |
| 2023-06 | $12.48 | $10.22 | $2.26 | 170,702.0 | -8.38% |
| 2023-05 | $12.78 | $10.33 | $2.45 | 227,735.0 | +6.76% |
| 2023-04 | $11.52 | $10.13 | $1.39 | 226,641.0 | +5.29% |
| 2023-03 | $13.40 | $10.03 | $3.37 | 389,676.0 | -21.95% |
| 2023-02 | $13.84 | $10.87 | $2.97 | 406,979.0 | +23.49% |
| 2023-01 | $11.66 | $10.00 | $1.66 | 134,655.0 | +2.86% |
1.17%
자본화:
|
볼륨(24시간):