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 (%)
Oct 31, 2016 10.66 10.83 10.38 10.46 1,461,872 -0.18(-1.69%)
Oct 28, 2016 11.48 11.86 10.58 10.64 2,206,567 -0.88(-7.64%)
Oct 27, 2016 11.41 11.63 11.25 11.52 2,054,969 +0.18(+1.59%)
Oct 26, 2016 11.84 11.84 11.19 11.34 916,655 -0.58(-4.87%)
Oct 25, 2016 12.50 12.50 11.79 11.92 523,873 -0.57(-4.56%)
Oct 24, 2016 12.55 12.74 12.41 12.49 562,861 +0.02(+0.16%)
Oct 21, 2016 12.41 12.59 12.35 12.47 504,488 -0.06(-0.48%)
Oct 20, 2016 12.35 12.56 12.29 12.53 439,924 +0.12(+0.97%)
Oct 19, 2016 12.53 12.53 12.21 12.41 982,257 -0.07(-0.56%)
Oct 18, 2016 12.33 12.51 12.16 12.48 482,166 +0.33(+2.72%)
Oct 17, 2016 11.90 12.17 11.77 12.15 394,930 +0.17(+1.42%)
Oct 14, 2016 12.33 12.33 11.98 11.98 318,107 -0.27(-2.20%)
Oct 13, 2016 12.24 12.36 12.16 12.25 288,204 -0.09(-0.73%)
Oct 12, 2016 11.99 12.55 11.99 12.34 1,247,934 -0.13(-1.04%)
Oct 11, 2016 13.14 13.17 12.39 12.47 527,987 -0.74(-5.60%)
Oct 10, 2016 12.88 13.23 12.74 13.21 383,529 +0.34(+2.64%)
Oct 07, 2016 13.00 13.07 12.64 12.87 510,655 -0.25(-1.91%)
Oct 06, 2016 13.03 13.19 12.78 13.12 536,725 +0.02(+0.15%)
Oct 05, 2016 12.78 13.25 12.74 13.10 1,185,119 +0.32(+2.50%)
Oct 04, 2016 12.79 12.91 12.69 12.78 325,177 -0.02(-0.16%)
Oct 03, 2016 12.66 12.95 12.50 12.80 850,474 +0.00(+0.00%)
Sep 30, 2016 12.43 12.87 12.40 12.80 587,640 +0.41(+3.31%)
Sep 29, 2016 12.95 12.95 12.37 12.39 416,967 -0.54(-4.18%)
Sep 28, 2016 12.99 13.10 12.70 12.93 1,292,566 +0.01(+0.08%)
Sep 27, 2016 12.55 12.99 12.03 12.92 400,204 +0.19(+1.49%)
Sep 26, 2016 12.59 12.87 12.14 12.73 461,727 -0.01(-0.08%)
Sep 23, 2016 13.14 13.18 12.73 12.74 1,573,297 -0.46(-3.48%)
Sep 22, 2016 13.12 13.30 12.93 13.20 691,558 +0.16(+1.23%)
Sep 21, 2016 12.90 13.05 12.70 13.04 960,879 +0.15(+1.16%)
Sep 20, 2016 12.91 13.10 12.75 12.89 867,844 +0.10(+0.78%)
Sep 19, 2016 12.95 13.14 12.75 12.79 524,937 -0.09(-0.70%)
Sep 16, 2016 12.71 12.95 12.52 12.88 966,947 +0.20(+1.58%)
Sep 15, 2016 12.36 12.79 12.31 12.68 422,542 +0.33(+2.67%)
Sep 14, 2016 12.50 12.57 12.32 12.35 496,966 -0.13(-1.04%)
Sep 13, 2016 12.57 12.68 12.28 12.48 622,224 -0.17(-1.34%)
Sep 12, 2016 12.21 12.66 12.21 12.65 536,093 +0.36(+2.93%)
Sep 09, 2016 12.62 12.70 12.26 12.29 664,653 -0.48(-3.76%)
Sep 08, 2016 12.54 12.83 12.34 12.77 501,162 +0.17(+1.35%)
Sep 07, 2016 12.29 12.61 12.24 12.60 594,111 +0.24(+1.94%)
Sep 06, 2016 12.05 12.37 12.00 12.36 1,312,004 +0.14(+1.15%)
Sep 02, 2016 12.22 12.22 12.22 12.22 511,300 +0.00(+0.00%)
Sep 01, 2016 12.16 12.30 12.11 12.22 654,900 +0.06(+0.49%)
Aug 31, 2016 12.16 12.24 11.94 12.16 781,701 +0.02(+0.16%)
Aug 30, 2016 12.01 12.28 12.01 12.14 558,343 +0.09(+0.75%)
Aug 29, 2016 11.68 12.07 11.64 12.05 799,662 +0.42(+3.61%)
Aug 26, 2016 11.53 11.90 11.40 11.63 408,389 +0.08(+0.69%)
Aug 25, 2016 11.61 11.80 11.42 11.55 472,525 +0.00(+0.00%)
Aug 24, 2016 11.95 12.12 11.54 11.55 638,164 -0.39(-3.27%)
Aug 23, 2016 11.99 12.24 11.89 11.94 574,633 -0.01(-0.08%)
Aug 22, 2016 11.62 12.01 11.33 11.95 787,160 +0.27(+2.31%)
Aug 19, 2016 11.82 11.92 11.62 11.68 566,625 -0.17(-1.43%)
Aug 18, 2016 11.57 11.86 11.36 11.85 856,697 +0.25(+2.16%)
Aug 17, 2016 11.62 11.80 11.49 11.60 636,479 -0.04(-0.34%)
Aug 16, 2016 11.78 11.88 11.61 11.64 1,140,305 -0.12(-1.02%)
Aug 15, 2016 11.56 11.82 11.55 11.76 579,410 +0.16(+1.38%)
Aug 12, 2016 11.78 11.87 11.59 11.60 692,876 -0.15(-1.28%)
Aug 11, 2016 12.05 12.23 11.62 11.75 939,213 -0.18(-1.51%)
Aug 10, 2016 12.18 12.24 11.86 11.93 717,148 -0.28(-2.29%)
Aug 09, 2016 12.25 12.30 12.14 12.21 1,703,969 +0.02(+0.16%)
Aug 08, 2016 12.39 12.44 12.11 12.19 552,836 -0.15(-1.22%)
Aug 05, 2016 12.31 12.54 12.27 12.34 1,330,855 +0.10(+0.82%)
Aug 04, 2016 12.01 12.49 11.99 12.24 1,888,110 +0.26(+2.13%)
Aug 03, 2016 12.00 12.48 11.78 11.98 7,997,594 -1.77(-12.84%)
Aug 02, 2016 13.88 13.96 13.67 13.75 996,608 -0.13(-0.94%)
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.