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 30, 2015 8.760 8.875 8.390 8.540 2,390,565 -0.24(-2.73%)
Oct 29, 2015 8.990 9.080 8.610 8.780 2,205,175 -0.30(-3.30%)
Oct 28, 2015 8.760 9.400 8.420 9.080 7,535,390 +0.31(+3.53%)
Oct 27, 2015 10.59 11.00 8.703 8.770 8,307,509 -4.96(-36.13%)
Oct 26, 2015 13.84 13.95 13.57 13.73 584,300 -0.08(-0.58%)
Oct 23, 2015 13.67 14.00 13.54 13.81 637,990 +0.34(+2.52%)
Oct 22, 2015 13.90 13.98 13.10 13.47 532,753 -0.31(-2.25%)
Oct 21, 2015 13.88 14.00 13.55 13.78 413,344 -0.01(-0.07%)
Oct 20, 2015 13.95 14.04 13.68 13.79 701,082 -0.19(-1.36%)
Oct 19, 2015 14.08 14.08 13.73 13.98 691,861 +0.08(+0.58%)
Oct 16, 2015 13.62 13.94 13.53 13.90 634,282 +0.34(+2.51%)
Oct 15, 2015 13.19 13.63 13.14 13.56 622,879 +0.46(+3.51%)
Oct 14, 2015 13.25 13.51 13.07 13.10 372,991 -0.04(-0.30%)
Oct 13, 2015 13.30 13.48 13.11 13.14 390,911 -0.16(-1.20%)
Oct 12, 2015 13.15 13.43 12.95 13.30 461,833 +0.08(+0.61%)
Oct 09, 2015 12.95 13.27 12.78 13.22 549,515 +0.31(+2.40%)
Oct 08, 2015 12.95 13.59 12.75 12.91 433,521 -0.10(-0.77%)
Oct 07, 2015 12.79 13.05 12.54 13.01 644,541 +0.41(+3.25%)
Oct 06, 2015 12.90 12.99 12.35 12.60 498,261 -0.26(-2.02%)
Oct 05, 2015 12.75 12.89 12.36 12.86 725,463 +0.14(+1.10%)
Oct 02, 2015 12.00 12.72 11.96 12.72 539,158 +0.64(+5.30%)
Oct 01, 2015 12.19 12.36 11.90 12.08 689,922 -0.18(-1.47%)
Sep 30, 2015 12.06 12.32 11.80 12.26 1,522,651 +0.38(+3.20%)
Sep 29, 2015 11.68 12.11 11.68 11.88 972,679 +0.17(+1.45%)
Sep 28, 2015 11.76 12.07 11.40 11.71 1,660,364 +0.00(+0.00%)
Sep 25, 2015 12.73 12.81 11.68 11.71 1,929,759 -0.99(-7.80%)
Sep 24, 2015 13.14 13.34 12.67 12.70 717,637 -0.58(-4.37%)
Sep 23, 2015 13.66 13.66 13.25 13.28 775,581 -0.39(-2.85%)
Sep 22, 2015 13.61 13.71 13.42 13.67 663,940 -0.09(-0.65%)
Sep 21, 2015 13.75 13.89 13.64 13.76 428,554 +0.09(+0.66%)
Sep 18, 2015 13.83 14.08 13.60 13.67 550,642 -0.34(-2.43%)
Sep 17, 2015 13.68 14.20 13.67 14.01 568,656 +0.26(+1.89%)
Sep 16, 2015 13.49 13.75 13.46 13.75 391,014 +0.31(+2.31%)
Sep 15, 2015 13.35 13.48 13.28 13.44 359,083 +0.14(+1.05%)
Sep 14, 2015 13.32 13.54 13.24 13.30 534,641 -0.04(-0.30%)
Sep 11, 2015 13.28 13.39 13.14 13.34 378,860 +0.03(+0.23%)
Sep 10, 2015 12.99 13.42 12.95 13.31 670,790 +0.25(+1.91%)
Sep 09, 2015 13.33 13.33 13.00 13.06 550,692 -0.19(-1.43%)
Sep 08, 2015 13.06 13.40 12.86 13.25 611,377 +0.34(+2.63%)
Sep 04, 2015 12.60 12.91 12.91 12.91 449,000 +0.17(+1.33%)
Sep 03, 2015 12.11 12.83 12.11 12.74 1,410,938 +0.16(+1.27%)
Sep 02, 2015 12.76 12.86 12.48 12.58 586,905 -0.07(-0.55%)
Sep 01, 2015 12.75 12.96 12.60 12.65 565,607 -0.33(-2.54%)
Aug 31, 2015 12.95 13.11 12.85 12.98 400,706 -0.06(-0.46%)
Aug 28, 2015 12.88 13.08 12.73 13.04 422,232 +0.08(+0.62%)
Aug 27, 2015 12.75 13.08 12.45 12.96 726,684 +0.34(+2.69%)
Aug 26, 2015 12.56 12.62 12.24 12.62 937,419 +0.27(+2.19%)
Aug 25, 2015 12.61 12.75 12.34 12.35 814,905 -0.04(-0.32%)
Aug 24, 2015 12.59 12.98 12.37 12.39 1,053,882 -0.76(-5.78%)
Aug 21, 2015 12.84 13.35 12.84 13.15 775,027 +0.09(+0.69%)
Aug 20, 2015 13.12 13.12 13.03 13.06 957,592 -0.06(-0.46%)
Aug 19, 2015 13.04 13.17 12.87 13.12 629,810 -0.02(-0.15%)
Aug 18, 2015 13.01 13.28 12.99 13.14 755,619 +0.09(+0.69%)
Aug 17, 2015 13.29 13.33 12.86 13.05 1,135,521 -0.30(-2.25%)
Aug 14, 2015 13.50 13.74 13.24 13.35 669,673 -0.19(-1.40%)
Aug 13, 2015 13.67 14.06 13.44 13.54 1,091,675 -0.01(-0.07%)
Aug 12, 2015 13.17 13.56 13.00 13.55 749,630 +0.23(+1.73%)
Aug 11, 2015 13.18 13.56 13.10 13.32 571,528 +0.02(+0.15%)
Aug 10, 2015 13.00 13.79 13.00 13.30 1,026,879 +0.33(+2.54%)
Aug 07, 2015 12.83 13.04 12.44 12.97 1,417,867 +0.61(+4.94%)
Aug 06, 2015 12.65 12.98 12.16 12.36 2,597,557 +0.31(+2.57%)
Aug 05, 2015 12.10 12.13 11.89 12.05 1,544,903 +0.04(+0.33%)
Aug 04, 2015 12.79 12.79 11.66 12.01 5,953,954 -2.05(-14.58%)
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.