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 (%)
Jun 28, 2013 13.12 13.54 12.98 13.28 1,421,333 +0.15(+1.14%)
Jun 27, 2013 13.11 13.29 12.97 13.13 0 +0.07(+0.54%)
Jun 26, 2013 13.00 13.25 12.98 13.06 0 +0.18(+1.40%)
Jun 25, 2013 13.34 13.41 12.86 12.88 0 -0.37(-2.79%)
Jun 24, 2013 13.33 13.47 13.08 13.25 0 -0.23(-1.71%)
Jun 21, 2013 13.32 13.54 13.30 13.48 652,133 +0.22(+1.66%)
Jun 20, 2013 13.09 13.56 12.79 13.26 0 -0.02(-0.15%)
Jun 19, 2013 13.53 13.70 13.27 13.28 0 -0.29(-2.14%)
Jun 18, 2013 13.06 13.57 12.95 13.57 0 +0.50(+3.83%)
Jun 17, 2013 13.33 13.33 13.02 13.07 476,998 -0.11(-0.83%)
Jun 14, 2013 12.88 13.19 12.80 13.18 0 +0.25(+1.93%)
Jun 13, 2013 12.72 12.93 12.48 12.93 471,263 +0.21(+1.65%)
Jun 12, 2013 13.00 13.12 12.71 12.72 302,537 -0.21(-1.62%)
Jun 11, 2013 13.10 13.20 12.90 12.93 808,058 -0.30(-2.27%)
Jun 10, 2013 12.90 13.30 12.90 13.23 0 +0.37(+2.88%)
Jun 07, 2013 12.73 13.25 12.68 12.86 0 +0.26(+2.06%)
Jun 06, 2013 13.09 13.22 12.26 12.60 2,930,470 -0.51(-3.89%)
Jun 05, 2013 13.20 13.32 13.05 13.11 0 -0.16(-1.21%)
Jun 04, 2013 13.73 13.84 13.19 13.27 0 -0.49(-3.56%)
Jun 03, 2013 13.25 13.89 13.19 13.76 837,140 +0.32(+2.38%)
May 31, 2013 13.90 13.96 13.39 13.44 512,798 -0.56(-4.00%)
May 30, 2013 13.69 14.04 13.57 14.00 180,311 +0.33(+2.41%)
May 29, 2013 13.82 13.96 13.66 13.67 306,674 -0.28(-2.01%)
May 28, 2013 14.08 14.21 13.77 13.95 368,121 +0.04(+0.29%)
May 24, 2013 13.89 13.94 13.72 13.91 0 -0.08(-0.57%)
May 23, 2013 13.78 14.11 13.62 13.99 0 +0.12(+0.87%)
May 22, 2013 14.28 14.50 13.79 13.87 0 -0.44(-3.07%)
May 21, 2013 14.14 14.40 14.02 14.31 0 +0.21(+1.49%)
May 20, 2013 14.49 14.67 14.06 14.10 0 -0.41(-2.83%)
May 17, 2013 14.11 14.64 14.00 14.51 0 +0.49(+3.50%)
May 16, 2013 13.97 14.09 13.91 14.02 730,594 +0.04(+0.29%)
May 15, 2013 14.14 14.22 13.94 13.98 0 -0.33(-2.31%)
May 13, 2013 14.35 14.42 14.27 14.31 0 -0.09(-0.62%)
May 10, 2013 14.35 14.46 14.31 14.40 0 +0.03(+0.21%)
May 09, 2013 14.35 14.49 14.25 14.37 0 +0.01(+0.07%)
May 08, 2013 14.08 14.40 13.97 14.36 0 +0.29(+2.06%)
May 07, 2013 14.32 14.36 13.98 14.07 0 -0.26(-1.81%)
May 06, 2013 14.26 14.45 14.22 14.33 0 +0.03(+0.21%)
May 03, 2013 14.40 14.59 14.30 14.30 0 +0.03(+0.21%)
May 02, 2013 14.01 14.35 13.92 14.27 0 +0.27(+1.93%)
May 01, 2013 13.97 14.72 13.83 14.00 0 -1.02(-6.79%)
Apr 30, 2013 14.67 15.02 14.47 15.02 0 +0.39(+2.67%)
Apr 29, 2013 15.01 15.03 14.55 14.63 408,239 -0.29(-1.94%)
Apr 26, 2013 15.07 15.07 14.91 14.92 298,079 -0.09(-0.60%)
Apr 25, 2013 14.76 15.03 14.69 15.01 319,527 +0.25(+1.69%)
Apr 24, 2013 14.85 14.90 14.62 14.76 356,900 -0.09(-0.61%)
Apr 23, 2013 14.34 14.85 14.29 14.85 546,546 +0.63(+4.43%)
Apr 22, 2013 14.16 14.28 13.82 14.22 454,628 +0.08(+0.57%)
Apr 19, 2013 14.05 14.54 14.05 14.14 455,283 +0.08(+0.57%)
Apr 18, 2013 14.46 14.55 13.98 14.06 537,196 -0.41(-2.83%)
Apr 17, 2013 14.72 14.82 14.35 14.47 665,174 -0.39(-2.62%)
Apr 16, 2013 14.85 15.11 14.66 14.86 870,535 +0.14(+0.95%)
Apr 15, 2013 15.25 15.34 14.69 14.72 388,454 -0.64(-4.17%)
Apr 12, 2013 15.53 15.61 15.28 15.36 179,727 -0.21(-1.35%)
Apr 11, 2013 15.68 15.80 15.54 15.57 235,580 -0.08(-0.51%)
Apr 10, 2013 15.31 15.86 15.29 15.65 327,015 +0.34(+2.22%)
Apr 09, 2013 15.48 15.67 15.28 15.31 188,546 -0.10(-0.65%)
Apr 08, 2013 15.10 15.45 14.93 15.41 390,772 +0.37(+2.46%)
Apr 05, 2013 15.17 15.30 14.91 15.04 457,055 -0.35(-2.27%)
Apr 04, 2013 15.29 15.59 15.25 15.39 305,137 +0.11(+0.72%)
Apr 03, 2013 15.94 16.00 15.28 15.28 312,850 -0.56(-3.54%)
Apr 02, 2013 15.88 16.13 15.76 15.84 298,483 +0.00(+0.00%)
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.