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 (%)
Sep 30, 2014 10.81 10.97 10.48 10.60 1,996,268 -0.26(-2.39%)
Sep 29, 2014 11.51 11.60 10.29 10.86 4,245,643 -2.41(-18.16%)
Sep 26, 2014 13.27 13.40 13.18 13.27 442,024 +0.02(+0.15%)
Sep 25, 2014 13.54 13.57 13.14 13.25 268,550 -0.35(-2.57%)
Sep 24, 2014 13.58 13.73 13.52 13.60 214,359 +0.05(+0.37%)
Sep 23, 2014 13.70 13.72 13.50 13.55 264,803 -0.24(-1.74%)
Sep 22, 2014 13.95 13.99 13.66 13.79 214,377 -0.25(-1.78%)
Sep 19, 2014 14.50 14.54 14.03 14.04 471,040 -0.42(-2.90%)
Sep 18, 2014 14.10 14.48 14.04 14.46 472,849 +0.41(+2.92%)
Sep 17, 2014 13.87 14.14 13.86 14.05 247,898 +0.20(+1.44%)
Sep 16, 2014 13.95 14.06 13.70 13.85 345,674 -0.14(-1.00%)
Sep 15, 2014 14.03 14.17 13.69 13.99 336,928 -0.06(-0.43%)
Sep 12, 2014 14.05 14.18 13.93 14.05 363,704 -0.04(-0.28%)
Sep 11, 2014 13.81 14.13 13.64 14.09 367,452 +0.20(+1.44%)
Sep 10, 2014 13.67 13.93 13.44 13.89 375,150 +0.20(+1.46%)
Sep 09, 2014 13.68 13.89 13.56 13.69 284,184 -0.05(-0.36%)
Sep 08, 2014 13.47 13.85 13.41 13.74 222,195 +0.24(+1.78%)
Sep 05, 2014 13.46 13.59 13.38 13.50 216,863 -0.03(-0.22%)
Sep 04, 2014 13.81 13.94 13.47 13.53 262,980 -0.25(-1.78%)
Sep 03, 2014 13.93 14.06 13.69 13.78 256,022 -0.12(-0.90%)
Sep 02, 2014 13.83 14.12 13.67 13.90 425,782 +0.09(+0.65%)
Aug 29, 2014 13.82 13.81 13.81 13.81 238,700 +0.00(+0.00%)
Aug 28, 2014 13.96 14.00 13.74 13.81 270,330 -0.23(-1.64%)
Aug 27, 2014 14.17 14.20 13.85 14.04 271,876 -0.12(-0.85%)
Aug 26, 2014 13.76 14.19 13.76 14.16 396,533 +0.32(+2.31%)
Aug 25, 2014 13.78 14.16 13.66 13.84 666,868 +0.55(+4.14%)
Aug 22, 2014 13.37 13.57 13.15 13.29 706,019 -0.08(-0.60%)
Aug 21, 2014 13.61 13.72 13.30 13.37 367,285 -0.28(-2.05%)
Aug 20, 2014 13.50 13.80 13.25 13.65 997,680 +0.09(+0.66%)
Aug 19, 2014 13.76 13.86 13.55 13.56 675,443 -0.19(-1.38%)
Aug 18, 2014 14.00 14.13 13.74 13.75 728,999 -0.16(-1.15%)
Aug 15, 2014 14.27 14.27 13.86 13.91 484,112 -0.24(-1.70%)
Aug 14, 2014 14.23 14.48 14.13 14.15 677,269 -0.07(-0.49%)
Aug 13, 2014 13.94 14.24 13.94 14.22 354,945 +0.36(+2.60%)
Aug 12, 2014 13.92 14.11 13.77 13.86 304,757 -0.12(-0.86%)
Aug 11, 2014 14.06 14.26 13.89 13.98 193,093 +0.01(+0.07%)
Aug 08, 2014 13.75 14.06 13.54 13.97 255,153 +0.29(+2.12%)
Aug 07, 2014 13.90 13.96 13.63 13.68 213,137 -0.17(-1.23%)
Aug 06, 2014 13.86 14.05 13.80 13.85 294,171 -0.10(-0.72%)
Aug 05, 2014 13.95 14.17 13.83 13.95 415,372 -0.10(-0.71%)
Aug 04, 2014 13.88 14.07 13.68 14.05 596,878 +0.20(+1.44%)
Aug 01, 2014 14.20 14.22 13.73 13.85 528,415 -0.30(-2.12%)
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%)
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.