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, 2013 18.50 18.58 16.72 18.07 0 +1.00(+5.86%)
Oct 30, 2013 17.63 17.66 17.07 17.07 523,540 -0.55(-3.12%)
Oct 29, 2013 17.60 17.75 17.41 17.62 0 +0.09(+0.51%)
Oct 28, 2013 17.52 17.64 17.45 17.53 0 -0.01(-0.06%)
Oct 25, 2013 17.51 17.68 17.37 17.54 0 +0.11(+0.63%)
Oct 24, 2013 17.31 17.52 17.27 17.43 342,354 +0.09(+0.52%)
Oct 23, 2013 16.85 17.38 16.79 17.34 379,159 +0.37(+2.18%)
Oct 22, 2013 16.93 17.04 16.85 16.97 160,729 +0.07(+0.41%)
Oct 21, 2013 16.95 17.09 16.71 16.90 189,535 -0.08(-0.47%)
Oct 18, 2013 16.87 17.06 16.56 16.98 366,472 +0.27(+1.62%)
Oct 17, 2013 16.56 16.89 16.48 16.71 240,806 +0.02(+0.12%)
Oct 16, 2013 16.69 16.88 16.56 16.69 250,631 +0.08(+0.48%)
Oct 15, 2013 16.82 16.86 16.44 16.61 352,501 -0.22(-1.31%)
Oct 14, 2013 16.54 16.86 16.52 16.83 324,593 +0.21(+1.26%)
Oct 11, 2013 16.40 16.62 16.22 16.62 0 +0.22(+1.34%)
Oct 10, 2013 16.32 16.54 16.17 16.40 275,602 +0.28(+1.74%)
Oct 09, 2013 16.19 16.25 15.92 16.12 209,761 +0.02(+0.12%)
Oct 08, 2013 16.19 16.31 16.04 16.10 264,453 -0.05(-0.31%)
Oct 07, 2013 16.30 16.34 16.11 16.15 0 -0.28(-1.70%)
Oct 04, 2013 16.32 16.50 16.30 16.43 0 +0.07(+0.43%)
Oct 03, 2013 16.35 16.43 16.08 16.36 0 -0.01(-0.06%)
Oct 02, 2013 16.27 16.41 15.98 16.37 203,515 +0.01(+0.06%)
Oct 01, 2013 16.16 16.45 16.06 16.36 309,300 +0.22(+1.36%)
Sep 30, 2013 15.83 16.21 15.57 16.14 0 +0.16(+1.00%)
Sep 27, 2013 16.04 16.12 15.87 15.98 0 -0.11(-0.68%)
Sep 26, 2013 16.00 16.35 15.98 16.09 337,663 +0.11(+0.69%)
Sep 25, 2013 15.87 16.17 15.59 15.98 640,823 +0.09(+0.57%)
Sep 24, 2013 16.36 16.36 15.77 15.89 459,879 -0.42(-2.58%)
Sep 23, 2013 16.47 16.54 16.24 16.31 247,257 -0.16(-0.97%)
Sep 20, 2013 16.50 16.72 16.36 16.47 0 -0.01(-0.06%)
Sep 19, 2013 16.50 16.61 16.44 16.48 369,470 -0.01(-0.06%)
Sep 18, 2013 16.68 16.77 16.29 16.49 0 -0.22(-1.32%)
Sep 17, 2013 16.54 16.85 16.45 16.71 0 +0.16(+0.97%)
Sep 16, 2013 16.75 16.79 16.52 16.55 0 -0.05(-0.30%)
Sep 13, 2013 16.85 16.91 16.57 16.60 0 -0.25(-1.48%)
Sep 12, 2013 17.01 17.10 16.82 16.85 0 -0.16(-0.94%)
Sep 11, 2013 16.83 17.10 16.83 17.01 0 +0.08(+0.47%)
Sep 10, 2013 16.73 16.94 16.69 16.93 287,395 +0.26(+1.56%)
Sep 09, 2013 16.47 16.71 16.36 16.67 0 +0.20(+1.21%)
Sep 06, 2013 16.25 16.56 15.90 16.47 0 +0.27(+1.67%)
Sep 05, 2013 16.13 16.29 16.00 16.20 0 +0.12(+0.75%)
Sep 04, 2013 16.06 16.25 16.00 16.08 0 +0.09(+0.56%)
Sep 03, 2013 16.02 16.22 15.91 15.99 0 +0.17(+1.07%)
Aug 30, 2013 15.86 16.02 15.71 15.82 0 -0.09(-0.57%)
Aug 29, 2013 15.74 16.02 15.73 15.91 201,360 +0.16(+1.02%)
Aug 28, 2013 15.71 15.92 15.53 15.75 0 +0.07(+0.45%)
Aug 27, 2013 15.90 16.00 15.65 15.68 237,571 -0.39(-2.43%)
Aug 26, 2013 15.92 16.30 15.89 16.07 0 +0.15(+0.94%)
Aug 23, 2013 16.30 16.34 15.86 15.92 0 -0.35(-2.15%)
Aug 22, 2013 16.25 16.35 16.06 16.27 213,180 +0.09(+0.56%)
Aug 21, 2013 15.69 16.21 15.51 16.18 671,583 +0.35(+2.21%)
Aug 20, 2013 15.64 15.92 15.48 15.83 803,713 +0.19(+1.21%)
Aug 19, 2013 15.55 15.84 15.55 15.64 281,563 +0.09(+0.58%)
Aug 16, 2013 15.75 15.85 15.52 15.55 0 -0.30(-1.89%)
Aug 15, 2013 16.02 16.30 15.85 15.85 336,892 -0.39(-2.40%)
Aug 14, 2013 16.27 16.39 16.08 16.24 273,585 +0.03(+0.19%)
Aug 13, 2013 15.88 16.23 15.88 16.21 264,630 -0.16(-0.98%)
Aug 12, 2013 16.19 16.50 16.19 16.37 397,548 +0.00(+0.00%)
Aug 09, 2013 15.94 16.44 15.91 16.37 425,887 +0.09(+0.55%)
Aug 08, 2013 16.18 16.38 16.01 16.28 320,735 +0.16(+0.99%)
Aug 07, 2013 16.31 16.32 16.00 16.12 659,233 +0.05(+0.31%)
Aug 06, 2013 16.01 16.24 15.95 16.07 398,458 +0.04(+0.25%)
Aug 05, 2013 15.85 16.03 15.79 16.03 459,790 +0.11(+0.69%)
Aug 02, 2013 15.37 15.96 15.37 15.92 315,398 -0.01(-0.06%)
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.