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 (%)
Dec 31, 2014 15.45 15.29 15.29 15.29 561,100 -0.16(-1.04%)
Dec 30, 2014 15.80 15.90 15.38 15.45 453,541 -0.34(-2.15%)
Dec 29, 2014 15.54 15.93 15.39 15.79 632,376 +0.41(+2.67%)
Dec 26, 2014 15.35 15.40 15.14 15.38 217,667 +0.03(+0.20%)
Dec 24, 2014 15.49 15.35 15.35 15.35 230,800 -0.06(-0.39%)
Dec 23, 2014 15.50 15.75 15.13 15.41 647,732 -0.07(-0.45%)
Dec 22, 2014 15.14 15.50 15.03 15.48 1,545,164 +0.37(+2.45%)
Dec 19, 2014 14.66 15.15 14.41 15.11 1,462,690 +0.50(+3.42%)
Dec 18, 2014 14.38 14.65 14.19 14.61 1,110,961 +0.37(+2.56%)
Dec 17, 2014 14.50 14.50 13.89 14.24 639,523 +0.31(+2.26%)
Dec 16, 2014 13.75 14.15 13.71 13.93 412,091 +0.18(+1.31%)
Dec 15, 2014 14.00 14.00 13.68 13.75 416,977 -0.18(-1.29%)
Dec 12, 2014 13.53 14.04 13.53 13.93 472,153 +0.22(+1.60%)
Dec 11, 2014 13.77 14.00 13.66 13.71 339,132 -0.01(-0.11%)
Dec 10, 2014 13.95 14.14 13.65 13.72 415,884 -0.28(-1.96%)
Dec 09, 2014 13.28 14.01 13.18 14.00 706,659 +0.60(+4.48%)
Dec 08, 2014 12.41 13.65 12.41 13.40 485,683 -0.10(-0.74%)
Dec 05, 2014 13.16 13.55 13.09 13.50 423,290 +0.32(+2.43%)
Dec 04, 2014 13.04 13.38 12.65 13.18 502,262 +0.09(+0.69%)
Dec 03, 2014 13.01 13.31 12.86 13.09 625,556 +0.05(+0.38%)
Dec 02, 2014 12.80 13.13 12.71 13.04 652,310 +0.24(+1.87%)
Dec 01, 2014 12.78 13.04 12.70 12.80 444,414 -0.03(-0.23%)
Nov 28, 2014 12.91 13.20 12.78 12.83 270,068 -0.12(-0.93%)
Nov 26, 2014 12.97 12.95 12.95 12.95 374,900 -0.06(-0.46%)
Nov 25, 2014 13.03 13.20 12.74 13.01 643,938 +0.00(+0.00%)
Nov 24, 2014 12.63 13.02 12.60 13.01 602,793 +0.41(+3.25%)
Nov 21, 2014 12.53 12.89 12.25 12.60 968,910 +0.29(+2.36%)
Nov 20, 2014 12.16 12.32 11.99 12.31 645,295 +0.12(+0.98%)
Nov 19, 2014 12.02 12.33 11.90 12.19 985,630 +0.26(+2.18%)
Nov 18, 2014 11.44 11.97 11.39 11.93 556,234 +0.49(+4.28%)
Nov 17, 2014 11.48 11.64 11.31 11.44 364,889 -0.04(-0.35%)
Nov 14, 2014 11.67 11.79 11.46 11.48 337,665 -0.21(-1.80%)
Nov 13, 2014 11.90 12.01 11.69 11.69 405,042 -0.17(-1.43%)
Nov 12, 2014 11.70 11.98 11.50 11.86 896,895 +0.17(+1.45%)
Nov 11, 2014 11.65 11.73 11.48 11.69 361,629 +0.06(+0.52%)
Nov 10, 2014 11.23 11.64 11.21 11.63 474,848 +0.38(+3.33%)
Nov 07, 2014 11.26 11.30 10.91 11.26 934,833 +0.03(+0.22%)
Nov 06, 2014 11.30 11.39 11.18 11.23 775,271 -0.06(-0.53%)
Nov 05, 2014 11.28 11.37 10.94 11.29 1,130,182 +0.06(+0.53%)
Nov 04, 2014 11.10 11.39 11.05 11.23 454,185 +0.09(+0.81%)
Nov 03, 2014 11.42 11.46 11.07 11.14 567,814 -0.26(-2.28%)
Oct 31, 2014 12.38 12.82 11.17 11.40 1,661,217 +0.16(+1.38%)
Oct 30, 2014 11.27 11.48 10.92 11.24 757,988 -0.11(-0.93%)
Oct 29, 2014 11.42 11.42 11.18 11.35 314,164 -0.04(-0.35%)
Oct 28, 2014 11.24 11.40 11.11 11.39 510,136 +0.25(+2.24%)
Oct 27, 2014 11.34 11.41 10.93 11.14 745,287 -0.27(-2.37%)
Oct 24, 2014 11.36 11.46 11.34 11.41 162,253 +0.08(+0.71%)
Oct 23, 2014 11.33 11.41 11.22 11.33 298,278 +0.11(+0.98%)
Oct 22, 2014 11.58 11.69 11.21 11.22 350,352 -0.30(-2.60%)
Oct 21, 2014 11.54 11.61 11.25 11.52 269,977 +0.04(+0.35%)
Oct 20, 2014 11.27 11.64 11.27 11.48 287,254 +0.16(+1.41%)
Oct 17, 2014 11.51 11.62 11.28 11.32 377,014 -0.02(-0.18%)
Oct 16, 2014 10.94 11.56 10.78 11.34 532,214 +0.29(+2.58%)
Oct 15, 2014 10.88 11.20 10.69 11.05 738,189 +0.00(+0.05%)
Oct 14, 2014 11.30 11.44 11.00 11.05 561,018 -0.10(-0.90%)
Oct 13, 2014 10.88 11.26 10.78 11.15 650,250 +0.27(+2.48%)
Oct 10, 2014 10.99 11.14 10.78 10.88 597,862 -0.13(-1.18%)
Oct 09, 2014 11.07 11.33 10.81 11.01 1,061,238 -0.08(-0.72%)
Oct 08, 2014 11.02 11.12 10.75 11.09 506,847 +0.07(+0.64%)
Oct 07, 2014 10.96 11.12 10.80 11.02 827,651 +0.01(+0.09%)
Oct 06, 2014 11.25 11.33 10.97 11.01 756,790 -0.21(-1.87%)
Oct 03, 2014 11.64 11.71 11.14 11.22 2,074,799 -0.38(-3.28%)
Oct 02, 2014 10.62 11.72 10.50 11.60 2,005,973 +0.94(+8.82%)
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.