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 (%)
Apr 30, 2019 6.400 6.480 6.300 6.420 256,799 +0.12(+1.90%)
Apr 29, 2019 6.040 6.360 6.020 6.300 285,012 +0.29(+4.83%)
Apr 26, 2019 5.820 6.050 5.720 6.010 167,000 +0.21(+3.62%)
Apr 25, 2019 5.870 5.910 5.700 5.800 114,415 -0.08(-1.36%)
Apr 24, 2019 6.040 6.043 5.760 5.880 153,649 -0.17(-2.81%)
Apr 23, 2019 6.050 6.100 5.950 6.050 124,875 +0.00(+0.00%)
Apr 22, 2019 5.840 6.090 5.706 6.050 309,784 +0.26(+4.49%)
Apr 18, 2019 5.860 5.960 5.710 5.790 315,300 -0.10(-1.70%)
Apr 17, 2019 6.000 6.020 5.760 5.890 189,856 -0.16(-2.64%)
Apr 16, 2019 6.300 6.350 6.000 6.050 175,205 -0.03(-0.49%)
Apr 15, 2019 6.350 6.370 6.000 6.080 175,576 -0.27(-4.25%)
Apr 12, 2019 6.240 6.450 6.100 6.350 110,300 +0.22(+3.59%)
Apr 11, 2019 6.460 6.486 5.820 6.130 414,452 -0.35(-5.40%)
Apr 10, 2019 6.370 6.630 6.350 6.480 163,501 +0.13(+2.05%)
Apr 09, 2019 6.820 6.870 6.270 6.350 240,310 -0.54(-7.84%)
Apr 08, 2019 6.980 7.060 6.810 6.890 189,261 -0.10(-1.43%)
Apr 05, 2019 7.000 7.050 6.950 6.990 202,600 -0.01(-0.14%)
Apr 04, 2019 7.150 7.200 6.940 7.000 320,341 -0.05(-0.71%)
Apr 03, 2019 7.080 7.120 6.920 7.050 342,542 +0.02(+0.28%)
Apr 02, 2019 6.970 7.080 6.850 7.030 437,552 +0.08(+1.15%)
Apr 01, 2019 7.100 7.140 6.930 6.950 830,688 +0.34(+5.14%)
Mar 29, 2019 6.690 6.780 6.550 6.610 109,400 -0.02(-0.30%)
Mar 28, 2019 6.570 6.650 6.440 6.630 95,731 +0.01(+0.15%)
Mar 27, 2019 6.700 6.760 6.450 6.620 93,750 -0.08(-1.19%)
Mar 26, 2019 6.650 6.840 6.550 6.700 64,662 +0.08(+1.21%)
Mar 25, 2019 6.660 6.900 6.500 6.620 215,349 -0.09(-1.34%)
Mar 22, 2019 7.210 7.240 6.680 6.710 343,400 -0.46(-6.42%)
Mar 21, 2019 7.290 7.490 7.100 7.170 179,040 -0.12(-1.65%)
Mar 20, 2019 7.110 7.370 7.050 7.290 244,089 +0.16(+2.24%)
Mar 19, 2019 7.120 7.320 7.100 7.130 120,616 +0.04(+0.56%)
Mar 18, 2019 7.100 7.190 6.927 7.090 169,964 +0.01(+0.14%)
Mar 15, 2019 7.020 7.420 6.970 7.080 340,800 +0.09(+1.29%)
Mar 14, 2019 6.700 7.130 6.700 6.990 207,938 +0.23(+3.40%)
Mar 13, 2019 6.520 7.060 6.520 6.760 171,441 +0.24(+3.68%)
Mar 12, 2019 6.000 7.100 6.000 6.520 312,307 +0.47(+7.77%)
Mar 11, 2019 5.830 6.450 5.800 6.050 260,766 +0.17(+2.89%)
Mar 08, 2019 5.890 5.890 5.700 5.880 151,500 +0.07(+1.20%)
Mar 07, 2019 5.990 6.300 5.800 5.810 770,818 -0.01(-0.17%)
Mar 06, 2019 6.700 6.700 5.700 5.820 320,496 +5.16(+781.82%)
Mar 05, 2019 0.6200 0.6600 0.6000 0.6600 1,558,994 +0.05(+8.20%)
Mar 04, 2019 0.5800 0.6100 0.5800 0.6100 602,206 +0.02(+3.39%)
Mar 01, 2019 0.5400 0.6100 0.5300 0.5900 823,600 +0.07(+13.22%)
Feb 28, 2019 0.5500 0.5574 0.5200 0.5211 329,802 -0.03(-5.25%)
Feb 27, 2019 0.5300 0.5500 0.5200 0.5500 519,236 +0.02(+4.05%)
Feb 26, 2019 0.5400 0.5400 0.5200 0.5286 1,081,250 -0.03(-5.61%)
Feb 25, 2019 0.5600 0.5900 0.5400 0.5600 1,673,241 +0.01(+1.82%)
Feb 22, 2019 0.5500 0.5500 0.5200 0.5500 512,000 +0.03(+4.82%)
Feb 21, 2019 0.5442 0.5442 0.5196 0.5247 477,896 -0.02(-3.58%)
Feb 20, 2019 0.5500 0.5600 0.5300 0.5442 543,199 -0.00(-0.29%)
Feb 19, 2019 0.5490 0.5646 0.5405 0.5458 768,691 +0.01(+1.07%)
Feb 15, 2019 0.5500 0.5600 0.5300 0.5400 655,200 +0.00(+0.54%)
Feb 14, 2019 0.6000 0.6000 0.5300 0.5371 1,490,683 -0.04(-7.44%)
Feb 13, 2019 0.5969 0.6100 0.5739 0.5803 391,129 -0.02(-2.81%)
Feb 12, 2019 0.6100 0.6200 0.5900 0.5971 452,085 +0.01(+1.20%)
Feb 11, 2019 0.5800 0.6100 0.5600 0.5900 524,930 +0.03(+5.36%)
Feb 08, 2019 0.5750 0.6180 0.5500 0.5600 705,000 -0.01(-2.61%)
Feb 07, 2019 0.6200 0.6400 0.5500 0.5750 1,210,270 -0.05(-7.26%)
Feb 06, 2019 0.7200 0.7300 0.6200 0.6200 2,071,447 -0.10(-14.42%)
Feb 05, 2019 0.7450 0.7450 0.7201 0.7245 172,483 -0.02(-2.36%)
Feb 04, 2019 0.7537 0.7700 0.7400 0.7420 272,244 -0.01(-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.