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 (%)
Aug 31, 2017 4.190 4.270 4.180 4.230 498,039 +0.06(+1.44%)
Aug 30, 2017 4.270 4.290 4.160 4.170 546,873 -0.11(-2.57%)
Aug 29, 2017 4.300 4.400 4.190 4.280 635,215 -0.05(-1.15%)
Aug 28, 2017 4.220 4.340 4.150 4.330 651,914 +0.11(+2.61%)
Aug 25, 2017 4.290 4.300 4.150 4.220 970,277 -0.06(-1.40%)
Aug 24, 2017 4.240 4.310 4.195 4.280 359,636 +0.05(+1.18%)
Aug 23, 2017 4.200 4.280 4.100 4.230 653,903 +0.03(+0.71%)
Aug 22, 2017 4.200 4.260 4.170 4.200 552,692 -0.00(-0.12%)
Aug 21, 2017 4.250 4.335 4.175 4.205 548,372 -0.05(-1.29%)
Aug 18, 2017 4.220 4.310 4.160 4.260 715,241 +0.00(+0.00%)
Aug 17, 2017 4.370 4.430 4.240 4.260 420,350 -0.11(-2.52%)
Aug 16, 2017 4.300 4.420 4.300 4.370 688,470 +0.07(+1.51%)
Aug 15, 2017 4.280 4.380 4.230 4.305 739,054 +0.02(+0.58%)
Aug 14, 2017 4.300 4.335 4.190 4.280 716,910 +0.00(+0.00%)
Aug 11, 2017 4.170 4.300 4.110 4.280 680,231 +0.11(+2.64%)
Aug 10, 2017 4.250 4.310 4.140 4.170 515,062 -0.12(-2.80%)
Aug 09, 2017 4.300 4.360 4.240 4.290 1,142,736 -0.02(-0.46%)
Aug 08, 2017 4.250 4.340 4.130 4.310 1,477,723 +0.15(+3.61%)
Aug 07, 2017 4.160 4.270 4.080 4.160 1,388,464 -0.01(-0.36%)
Aug 04, 2017 4.400 4.430 4.170 4.175 2,023,964 -0.17(-4.02%)
Aug 03, 2017 5.090 5.200 4.340 4.350 2,638,921 -0.51(-10.49%)
Aug 02, 2017 4.700 4.890 4.630 4.860 1,193,131 +0.15(+3.18%)
Aug 01, 2017 4.900 4.910 4.585 4.710 3,093,118 -0.18(-3.68%)
Jul 31, 2017 5.110 5.120 4.880 4.890 567,697 -0.18(-3.55%)
Jul 28, 2017 4.990 5.105 4.938 5.070 381,627 +0.08(+1.60%)
Jul 27, 2017 5.180 5.320 4.950 4.990 406,791 -0.17(-3.29%)
Jul 26, 2017 5.300 5.370 5.140 5.160 503,470 -0.15(-2.82%)
Jul 25, 2017 5.070 5.345 4.970 5.310 1,018,925 +0.28(+5.57%)
Jul 24, 2017 5.020 5.070 4.860 5.030 459,549 +0.01(+0.20%)
Jul 21, 2017 5.160 5.170 5.010 5.020 780,422 -0.09(-1.76%)
Jul 20, 2017 5.180 5.040 5.110 404,306 +0.01(+0.20%)
Jul 19, 2017 5.040 5.240 4.950 5.100 973,460 +0.05(+0.99%)
Jul 18, 2017 4.950 5.050 4.890 5.050 357,105 +0.08(+1.61%)
Jul 17, 2017 4.870 5.180 4.860 4.970 807,254 +0.09(+1.84%)
Jul 14, 2017 4.960 5.080 4.850 4.880 641,116 -0.08(-1.61%)
Jul 13, 2017 4.910 5.030 4.880 4.960 530,170 +0.04(+0.81%)
Jul 12, 2017 4.910 5.020 4.860 4.920 318,389 +0.03(+0.61%)
Jul 11, 2017 4.860 4.970 4.800 4.890 610,276 +0.05(+1.03%)
Jul 10, 2017 4.810 4.930 4.720 4.840 460,011 +0.03(+0.62%)
Jul 07, 2017 4.790 4.870 4.750 4.810 439,180 +0.02(+0.42%)
Jul 06, 2017 4.910 4.910 4.760 4.790 645,312 -0.14(-2.84%)
Jul 05, 2017 5.040 5.095 4.910 4.930 499,609 -0.11(-2.18%)
Jul 03, 2017 5.060 4.850 5.040 394,119 +0.18(+3.70%)
Jun 30, 2017 5.040 4.840 4.860 459,620 -0.12(-2.41%)
Jun 29, 2017 4.990 5.060 4.850 4.980 609,845 +0.00(+0.00%)
Jun 28, 2017 5.120 5.120 4.950 4.980 671,666 -0.12(-2.35%)
Jun 27, 2017 5.010 5.450 5.010 5.100 1,858,300 +0.07(+1.39%)
Jun 26, 2017 4.760 5.050 4.750 5.030 952,440 +0.29(+6.12%)
Jun 23, 2017 4.730 4.790 4.680 4.740 688,759 +0.00(+0.00%)
Jun 22, 2017 4.690 4.810 4.690 4.740 631,002 +0.06(+1.28%)
Jun 21, 2017 4.640 4.795 4.630 4.680 891,048 +0.06(+1.30%)
Jun 20, 2017 4.840 4.840 4.620 4.620 505,467 -0.21(-4.35%)
Jun 19, 2017 4.650 4.870 4.620 4.830 1,007,263 +0.19(+4.09%)
Jun 16, 2017 4.630 4.670 4.551 4.640 1,171,648 -0.03(-0.64%)
Jun 15, 2017 4.720 4.830 4.650 4.670 427,609 -0.07(-1.48%)
Jun 14, 2017 4.930 4.970 4.670 4.740 1,495,034 -0.18(-3.66%)
Jun 13, 2017 5.010 5.020 4.850 4.920 709,593 -0.09(-1.80%)
Jun 12, 2017 4.880 5.010 4.830 5.010 1,074,019 +0.14(+2.87%)
Jun 09, 2017 4.950 5.020 4.809 4.870 713,730 -0.08(-1.62%)
Jun 08, 2017 4.700 4.970 4.670 4.950 636,246 +0.23(+4.87%)
Jun 07, 2017 4.780 4.880 4.640 4.720 914,582 -0.05(-1.05%)
Jun 06, 2017 4.680 4.850 4.640 4.770 1,081,891 +0.10(+2.14%)
Jun 05, 2017 4.970 5.000 4.560 4.670 1,812,032 -0.28(-5.66%)
Jun 02, 2017 5.030 5.130 4.900 4.950 1,569,962 -0.06(-1.20%)
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.