Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 13.89 13.90 13.21 13.46 535,124 -0.42(-3.03%)
Oct 26, 2012 13.26 13.88 13.88 13.88 1,841,200 +0.69(+5.23%)
Oct 25, 2012 13.42 13.47 13.00 13.19 424,415 -0.13(-0.98%)
Oct 24, 2012 13.31 13.37 13.12 13.32 309,960 +0.03(+0.23%)
Oct 23, 2012 13.16 13.31 12.91 13.29 253,908 +0.14(+1.06%)
Oct 19, 2012 13.17 13.34 13.08 13.15 509,892 -0.15(-1.13%)
Oct 18, 2012 13.20 13.33 12.98 13.30 384,322 +0.04(+0.30%)
Oct 17, 2012 12.89 13.31 12.73 13.26 250,317 +0.35(+2.71%)
Oct 16, 2012 12.77 12.98 12.64 12.91 186,637 +0.21(+1.65%)
Oct 15, 2012 12.70 12.99 12.59 12.70 309,110 +0.00(+0.00%)
Oct 12, 2012 13.00 13.38 12.51 12.70 276,807 -0.30(-2.31%)
Oct 11, 2012 12.71 13.03 12.71 13.00 396,451 +0.36(+2.85%)
Oct 10, 2012 12.75 12.82 12.53 12.64 317,493 -0.12(-0.94%)
Oct 09, 2012 13.23 13.29 12.48 12.76 674,239 -0.46(-3.48%)
Oct 08, 2012 13.38 13.53 13.09 13.22 364,746 -0.18(-1.34%)
Oct 05, 2012 13.56 13.79 13.36 13.40 315,951 -0.15(-1.11%)
Oct 04, 2012 13.81 13.97 13.22 13.55 666,380 -0.25(-1.81%)
Oct 03, 2012 13.61 13.81 13.41 13.80 291,454 +0.25(+1.85%)
Oct 02, 2012 13.70 13.80 13.41 13.55 514,247 -0.05(-0.37%)
Oct 01, 2012 13.93 13.93 13.57 13.60 398,650 -0.22(-1.59%)
Sep 28, 2012 13.73 14.02 13.62 13.82 290,583 +0.00(+0.00%)
Sep 27, 2012 13.80 13.95 13.58 13.82 356,029 +0.08(+0.58%)
Sep 26, 2012 13.96 13.96 13.42 13.74 488,697 -0.30(-2.14%)
Sep 25, 2012 13.77 14.35 13.76 14.04 821,072 +0.41(+3.01%)
Sep 24, 2012 13.64 13.77 13.48 13.63 263,601 -0.08(-0.58%)
Sep 21, 2012 13.47 13.87 13.42 13.71 525,594 +0.49(+3.71%)
Sep 20, 2012 12.98 13.23 12.55 13.22 291,498 +0.15(+1.15%)
Sep 19, 2012 13.00 13.07 12.75 13.07 415,168 +0.11(+0.85%)
Sep 18, 2012 12.59 13.00 12.50 12.96 352,691 +0.31(+2.45%)
Sep 17, 2012 12.46 12.73 12.30 12.65 255,213 +0.11(+0.88%)
Sep 14, 2012 13.09 13.23 12.22 12.54 1,028,981 -0.47(-3.61%)
Sep 13, 2012 12.80 13.24 12.66 13.01 490,714 +0.21(+1.64%)
Sep 12, 2012 12.39 12.94 12.33 12.80 750,420 +0.47(+3.81%)
Sep 11, 2012 12.00 12.34 11.95 12.33 784,413 +0.35(+2.92%)
Sep 10, 2012 12.81 13.00 11.96 11.98 538,733 -0.64(-5.07%)
Sep 07, 2012 12.27 12.78 12.20 12.62 619,857 +0.72(+6.05%)
Sep 06, 2012 12.10 12.50 11.82 11.90 1,219,391 -0.10(-0.83%)
Sep 05, 2012 12.53 12.80 11.89 12.00 1,095,157 -0.59(-4.69%)
Sep 04, 2012 11.99 12.75 11.85 12.59 833,804 +0.62(+5.18%)
Aug 31, 2012 12.19 12.20 11.83 11.97 687,917 -0.11(-0.91%)
Aug 30, 2012 12.15 12.18 11.99 12.08 319,815 -0.09(-0.74%)
Aug 29, 2012 12.17 12.31 12.10 12.17 407,572 -0.23(-1.85%)
Aug 27, 2012 12.63 12.64 12.31 12.40 593,630 -0.21(-1.67%)
Aug 24, 2012 12.77 12.91 12.60 12.61 219,720 -0.23(-1.79%)
Aug 23, 2012 12.61 12.88 12.36 12.84 521,951 +0.22(+1.74%)
Aug 22, 2012 12.55 12.70 12.44 12.62 384,269 +0.10(+0.80%)
Aug 21, 2012 12.79 12.92 12.38 12.52 714,795 -0.23(-1.80%)
Aug 20, 2012 13.08 13.21 12.72 12.75 339,942 -0.32(-2.45%)
Aug 17, 2012 13.34 13.39 12.96 13.07 824,378 -0.32(-2.39%)
Aug 16, 2012 13.29 13.46 13.06 13.39 332,334 +0.11(+0.83%)
Aug 15, 2012 13.11 13.33 13.04 13.28 253,569 +0.12(+0.91%)
Aug 14, 2012 13.06 13.23 13.00 13.16 404,674 +0.14(+1.08%)
Aug 13, 2012 13.32 13.32 12.91 13.02 472,353 -0.33(-2.47%)
Aug 10, 2012 13.20 13.63 12.85 13.35 569,728 +0.05(+0.38%)
Aug 09, 2012 13.00 13.55 12.99 13.30 833,036 +0.73(+5.81%)
Aug 08, 2012 12.40 12.69 12.23 12.57 624,465 +0.26(+2.11%)
Aug 07, 2012 12.08 12.38 12.00 12.31 468,270 +0.29(+2.41%)
Aug 06, 2012 11.86 12.91 11.78 12.02 809,917 +0.37(+3.18%)
Aug 03, 2012 11.58 11.94 11.54 11.65 556,344 -0.01(-0.09%)
Aug 02, 2012 11.25 11.74 11.15 11.66 1,144,638 +0.51(+4.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.