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 (%)
Jul 31, 2014 14.49 15.10 14.00 14.15 1,338,388 +0.15(+1.07%)
Jul 30, 2014 14.37 14.49 13.85 14.00 460,157 -0.22(-1.55%)
Jul 29, 2014 13.98 14.26 13.88 14.22 203,954 +0.35(+2.52%)
Jul 28, 2014 14.09 14.09 13.88 13.87 284,937 -0.09(-0.64%)
Jul 25, 2014 14.11 14.44 13.94 13.96 381,671 -0.30(-2.10%)
Jul 24, 2014 14.55 14.66 14.18 14.26 220,329 -0.24(-1.66%)
Jul 23, 2014 14.68 14.77 14.48 14.50 180,245 -0.11(-0.75%)
Jul 22, 2014 14.23 14.74 14.04 14.61 299,778 +0.45(+3.18%)
Jul 21, 2014 14.13 14.21 13.91 14.16 141,226 -0.06(-0.42%)
Jul 18, 2014 14.09 14.34 14.00 14.22 428,900 +0.08(+0.57%)
Jul 17, 2014 14.39 14.64 14.04 14.14 312,865 -0.36(-2.48%)
Jul 16, 2014 14.39 14.55 14.27 14.50 218,482 +0.23(+1.61%)
Jul 15, 2014 14.43 14.80 14.25 14.27 178,838 -0.15(-1.04%)
Jul 14, 2014 14.63 14.80 14.40 14.42 228,232 -0.06(-0.41%)
Jul 11, 2014 14.25 14.55 14.16 14.48 209,499 +0.17(+1.19%)
Jul 10, 2014 13.80 14.38 13.72 14.31 923,546 +0.17(+1.20%)
Jul 09, 2014 14.45 14.45 14.06 14.14 568,035 -0.21(-1.46%)
Jul 08, 2014 14.68 14.69 14.15 14.35 410,954 -0.41(-2.78%)
Jul 07, 2014 14.89 15.24 14.47 14.76 698,326 -0.70(-4.53%)
Jul 03, 2014 15.39 15.46 15.46 15.46 159,600 +0.10(+0.65%)
Jul 02, 2014 15.37 15.63 15.20 15.36 209,145 -0.07(-0.45%)
Jul 01, 2014 15.22 15.55 15.20 15.43 460,949 +0.22(+1.45%)
Jun 30, 2014 15.20 15.39 15.05 15.21 366,142 +0.36(+2.42%)
Jun 27, 2014 14.63 15.09 14.60 14.85 443,703 +0.09(+0.61%)
Jun 26, 2014 14.60 14.76 14.46 14.76 238,905 +0.20(+1.37%)
Jun 25, 2014 14.55 14.83 14.39 14.56 437,338 -0.02(-0.14%)
Jun 24, 2014 14.75 14.97 14.37 14.58 219,484 -0.23(-1.55%)
Jun 23, 2014 15.18 15.24 14.63 14.81 209,731 -0.32(-2.12%)
Jun 20, 2014 14.90 15.20 14.76 15.13 526,637 +0.32(+2.16%)
Jun 19, 2014 14.66 14.88 14.54 14.81 294,265 +0.16(+1.09%)
Jun 18, 2014 14.61 14.81 14.31 14.65 385,670 +0.06(+0.41%)
Jun 17, 2014 14.36 14.92 14.13 14.59 421,561 +0.20(+1.39%)
Jun 16, 2014 14.26 14.43 13.64 14.39 244,601 +0.13(+0.91%)
Jun 13, 2014 14.40 14.40 14.15 14.26 218,913 -0.06(-0.42%)
Jun 12, 2014 14.15 14.34 14.08 14.32 335,998 +0.14(+0.99%)
Jun 11, 2014 14.30 14.38 14.09 14.18 175,256 -0.24(-1.66%)
Jun 10, 2014 14.29 14.43 14.02 14.42 234,842 -0.02(-0.14%)
Jun 06, 2014 14.34 14.46 14.13 14.44 370,533 +0.21(+1.48%)
Jun 05, 2014 13.58 14.39 13.51 14.23 1,065,431 +0.66(+4.86%)
Jun 04, 2014 12.82 13.59 12.82 13.57 798,922 +0.80(+6.26%)
Jun 03, 2014 12.71 12.91 12.61 12.77 287,427 -0.07(-0.55%)
Jun 02, 2014 13.15 13.20 12.70 12.84 330,081 -0.22(-1.68%)
May 30, 2014 13.43 13.52 13.01 13.06 363,507 -0.33(-2.46%)
May 29, 2014 13.41 13.48 13.19 13.39 168,162 +0.05(+0.37%)
May 28, 2014 13.43 13.59 13.32 13.34 344,412 -0.07(-0.52%)
May 27, 2014 13.35 13.47 13.14 13.41 777,278 +0.19(+1.44%)
May 23, 2014 13.21 13.22 13.22 13.22 333,800 +0.05(+0.40%)
May 22, 2014 12.88 13.18 12.81 13.17 267,996 +0.35(+2.71%)
May 21, 2014 12.57 12.93 12.51 12.82 485,486 +0.28(+2.23%)
May 20, 2014 12.72 12.75 12.42 12.54 350,584 -0.22(-1.72%)
May 19, 2014 12.36 12.79 12.36 12.76 550,868 +0.43(+3.49%)
May 16, 2014 12.45 12.45 12.20 12.33 1,394,214 -0.15(-1.20%)
May 15, 2014 12.52 12.63 12.28 12.48 385,646 -0.08(-0.64%)
May 14, 2014 12.66 12.77 12.49 12.56 273,429 -0.10(-0.79%)
May 13, 2014 13.09 13.11 12.60 12.66 698,125 -0.44(-3.36%)
May 12, 2014 12.88 13.34 12.84 13.10 595,807 +0.10(+0.77%)
May 09, 2014 12.84 13.14 12.76 13.00 1,257,590 +0.08(+0.62%)
May 08, 2014 12.82 13.37 12.74 12.92 406,022 +0.12(+0.94%)
May 07, 2014 13.26 13.26 12.62 12.80 1,020,785 -0.49(-3.69%)
May 06, 2014 13.49 13.76 13.15 13.29 574,093 -0.32(-2.35%)
May 05, 2014 13.46 13.69 13.26 13.61 467,497 +0.04(+0.29%)
May 02, 2014 13.41 13.81 13.14 13.57 797,193 +0.16(+1.19%)
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.