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, 2019 2.350 2.450 2.330 2.450 303,290 +0.15(+6.52%)
Oct 30, 2019 2.900 3.040 2.280 2.300 445,916 -0.62(-21.23%)
Oct 29, 2019 3.110 3.250 2.910 2.920 238,702 -0.17(-5.50%)
Oct 28, 2019 3.600 3.750 2.870 3.090 799,668 -0.50(-13.93%)
Oct 25, 2019 3.370 3.620 3.150 3.590 130,000 +0.20(+5.90%)
Oct 24, 2019 3.700 3.800 3.330 3.390 86,749 -0.28(-7.63%)
Oct 23, 2019 3.590 3.700 3.560 3.670 46,255 +0.01(+0.27%)
Oct 22, 2019 3.830 3.873 3.630 3.660 74,299 -0.16(-4.19%)
Oct 21, 2019 3.730 3.955 3.690 3.820 87,729 +0.10(+2.69%)
Oct 18, 2019 3.660 3.850 3.610 3.720 109,600 +0.09(+2.48%)
Oct 17, 2019 3.480 3.650 3.450 3.630 80,594 +0.18(+5.22%)
Oct 16, 2019 3.450 3.500 3.400 3.450 37,450 -0.02(-0.58%)
Oct 15, 2019 3.490 3.550 3.440 3.470 235,762 -0.02(-0.57%)
Oct 14, 2019 3.660 3.740 3.460 3.490 114,150 -0.22(-5.93%)
Oct 11, 2019 3.620 3.780 3.530 3.710 77,100 +0.11(+3.06%)
Oct 10, 2019 3.400 3.660 3.330 3.600 151,901 +0.20(+5.88%)
Oct 09, 2019 3.310 3.430 3.300 3.400 86,846 +0.10(+3.03%)
Oct 08, 2019 3.510 3.510 3.220 3.300 169,644 -0.19(-5.44%)
Oct 07, 2019 3.430 3.500 3.405 3.490 57,836 +0.03(+0.87%)
Oct 04, 2019 3.530 3.580 3.350 3.460 84,100 -0.07(-1.98%)
Oct 03, 2019 3.310 3.700 3.301 3.530 182,045 +0.21(+6.33%)
Oct 02, 2019 3.750 3.760 3.270 3.320 483,677 -0.47(-12.40%)
Oct 01, 2019 4.000 4.080 3.730 3.790 123,158 -0.18(-4.53%)
Sep 30, 2019 3.850 4.000 3.670 3.970 190,687 +0.10(+2.58%)
Sep 27, 2019 3.900 3.920 3.820 3.870 59,400 -0.02(-0.51%)
Sep 26, 2019 3.860 3.920 3.770 3.890 98,027 +0.02(+0.52%)
Sep 25, 2019 3.980 4.050 3.820 3.870 57,141 -0.13(-3.25%)
Sep 24, 2019 4.130 4.130 3.770 4.000 233,734 -0.11(-2.68%)
Sep 23, 2019 4.070 4.150 4.010 4.110 140,942 +0.06(+1.48%)
Sep 20, 2019 3.920 4.100 3.840 4.050 359,000 +0.16(+4.11%)
Sep 19, 2019 4.230 4.270 3.870 3.890 321,742 -0.37(-8.69%)
Sep 18, 2019 4.360 4.400 4.100 4.260 207,643 -0.10(-2.29%)
Sep 17, 2019 4.480 4.490 4.310 4.360 117,976 -0.08(-1.80%)
Sep 16, 2019 4.440 4.501 4.290 4.440 130,204 +0.00(+0.00%)
Sep 13, 2019 4.560 4.650 4.440 4.440 58,800 -0.13(-2.84%)
Sep 12, 2019 4.750 4.750 4.230 4.570 252,222 -0.18(-3.79%)
Sep 11, 2019 4.740 4.850 4.660 4.750 129,302 +0.04(+0.85%)
Sep 10, 2019 4.720 4.800 4.530 4.710 325,622 -0.02(-0.42%)
Sep 09, 2019 4.950 5.000 4.700 4.730 254,221 -0.17(-3.47%)
Sep 06, 2019 4.990 5.040 4.850 4.900 202,800 -0.02(-0.41%)
Sep 05, 2019 5.060 5.150 4.900 4.920 327,334 -0.11(-2.19%)
Sep 04, 2019 5.200 5.340 5.000 5.030 135,919 -0.14(-2.71%)
Sep 03, 2019 5.360 5.360 5.080 5.170 197,546 -0.19(-3.54%)
Aug 30, 2019 5.260 5.400 5.170 5.360 330,300 +0.07(+1.32%)
Aug 29, 2019 5.350 5.470 5.200 5.290 152,540 +0.02(+0.38%)
Aug 28, 2019 5.430 5.450 5.240 5.270 294,795 -0.13(-2.41%)
Aug 27, 2019 5.370 5.750 5.300 5.400 197,970 +0.03(+0.56%)
Aug 26, 2019 5.490 5.520 5.040 5.370 604,958 -0.13(-2.36%)
Aug 23, 2019 5.500 5.830 5.230 5.500 389,400 +0.23(+4.36%)
Aug 22, 2019 5.570 5.620 5.150 5.270 243,063 -0.27(-4.87%)
Aug 21, 2019 5.820 5.820 5.540 5.540 258,580 -0.23(-3.99%)
Aug 20, 2019 6.080 6.080 5.650 5.770 229,754 -0.29(-4.79%)
Aug 19, 2019 6.190 6.220 6.000 6.060 166,461 -0.04(-0.66%)
Aug 16, 2019 6.110 6.190 5.920 6.100 242,300 -0.01(-0.16%)
Aug 15, 2019 6.400 6.420 5.920 6.110 244,410 -0.30(-4.68%)
Aug 14, 2019 6.610 6.790 6.340 6.410 262,884 -0.39(-5.74%)
Aug 13, 2019 6.500 6.880 6.430 6.800 476,221 +0.34(+5.26%)
Aug 12, 2019 6.250 6.750 6.250 6.460 320,478 +0.28(+4.53%)
Aug 09, 2019 6.630 6.650 5.850 6.180 698,800 -0.09(-1.44%)
Aug 08, 2019 6.420 6.520 6.050 6.270 250,546 -0.16(-2.49%)
Aug 07, 2019 6.450 6.450 6.000 6.430 294,248 -0.03(-0.46%)
Aug 06, 2019 6.670 6.800 6.270 6.460 192,441 -0.21(-3.15%)
Aug 05, 2019 6.720 6.860 6.585 6.670 204,183 -0.17(-2.49%)
Aug 02, 2019 6.740 6.880 6.650 6.840 170,900 +0.06(+0.88%)
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.