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 (%)
Dec 31, 2012 14.02 14.30 13.96 14.21 251,861 +0.18(+1.28%)
Dec 28, 2012 13.49 14.43 13.32 14.03 762,932 +0.51(+3.77%)
Dec 27, 2012 13.36 13.69 13.12 13.52 318,726 +0.13(+0.97%)
Dec 26, 2012 13.50 13.64 13.28 13.39 180,009 -0.06(-0.45%)
Dec 24, 2012 13.53 13.67 13.01 13.45 42,226 -0.04(-0.30%)
Dec 21, 2012 13.23 13.49 12.94 13.49 594,606 +0.20(+1.50%)
Dec 20, 2012 13.42 13.50 13.21 13.29 430,522 -0.16(-1.19%)
Dec 19, 2012 13.61 13.67 13.25 13.45 321,980 -0.17(-1.25%)
Dec 18, 2012 13.55 13.77 13.38 13.62 340,492 +0.11(+0.81%)
Dec 17, 2012 13.32 13.51 13.21 13.51 462,746 +0.24(+1.80%)
Dec 14, 2012 13.63 13.71 13.24 13.27 221,166 -0.34(-2.49%)
Dec 13, 2012 13.29 13.80 13.29 13.61 323,005 -0.29(-2.09%)
Dec 12, 2012 14.06 14.15 13.74 13.90 267,297 -0.10(-0.71%)
Dec 11, 2012 14.05 14.20 13.96 14.00 555,481 -0.07(-0.50%)
Dec 10, 2012 13.70 14.19 13.70 14.07 249,094 +0.08(+0.57%)
Dec 07, 2012 14.04 14.11 13.75 13.99 207,792 +0.02(+0.14%)
Dec 06, 2012 14.16 14.19 13.77 13.97 105,167 -0.11(-0.78%)
Dec 05, 2012 14.10 14.24 13.87 14.08 192,614 -0.01(-0.07%)
Dec 04, 2012 14.50 14.56 14.03 14.09 492,140 -0.57(-3.89%)
Nov 30, 2012 14.01 14.80 13.91 14.66 837,574 +0.69(+4.94%)
Nov 29, 2012 13.59 13.99 13.48 13.97 412,369 +0.50(+3.71%)
Nov 28, 2012 13.49 13.59 13.21 13.47 306,734 -0.08(-0.59%)
Nov 27, 2012 13.52 13.71 13.46 13.55 315,454 +0.03(+0.22%)
Nov 26, 2012 13.90 13.99 13.45 13.52 351,463 -0.42(-3.01%)
Nov 23, 2012 13.67 14.10 13.67 13.94 173,450 +0.01(+0.07%)
Nov 21, 2012 13.78 14.01 13.71 13.93 288,543 +0.16(+1.16%)
Nov 20, 2012 13.89 13.96 13.61 13.77 367,683 -0.16(-1.15%)
Nov 19, 2012 13.73 14.02 13.34 13.93 580,729 +0.42(+3.11%)
Nov 16, 2012 12.54 13.61 12.46 13.51 1,175,198 +0.95(+7.56%)
Nov 15, 2012 12.15 12.59 12.10 12.56 488,954 +0.45(+3.72%)
Nov 14, 2012 12.62 12.79 12.09 12.11 278,351 -0.45(-3.58%)
Nov 13, 2012 12.85 13.08 12.55 12.56 162,449 -0.34(-2.64%)
Nov 12, 2012 13.00 13.18 12.75 12.90 219,738 +0.01(+0.08%)
Nov 09, 2012 12.63 13.06 12.52 12.89 441,281 +0.22(+1.74%)
Nov 08, 2012 12.70 12.88 12.60 12.67 396,412 -0.08(-0.63%)
Nov 07, 2012 12.94 13.26 12.59 12.75 339,139 -0.25(-1.92%)
Nov 06, 2012 12.82 13.34 12.76 13.00 588,091 +0.10(+0.78%)
Nov 05, 2012 13.22 13.43 12.86 12.90 420,912 -0.31(-2.35%)
Nov 02, 2012 13.29 13.49 13.03 13.21 335,020 -0.01(-0.08%)
Nov 01, 2012 13.44 13.90 13.15 13.22 1,706,152 -0.24(-1.78%)
Oct 31, 2012 13.89 13.90 13.21 13.46 535,124 -0.42(-3.03%)
Oct 26, 2012 13.26 13.88 13.88 13.88 1,841,200 +0.69(+5.23%)
Oct 25, 2012 13.42 13.47 13.00 13.19 424,415 -0.13(-0.98%)
Oct 24, 2012 13.31 13.37 13.12 13.32 309,960 +0.03(+0.23%)
Oct 23, 2012 13.16 13.31 12.91 13.29 253,908 +0.14(+1.06%)
Oct 19, 2012 13.17 13.34 13.08 13.15 509,892 -0.15(-1.13%)
Oct 18, 2012 13.20 13.33 12.98 13.30 384,322 +0.04(+0.30%)
Oct 17, 2012 12.89 13.31 12.73 13.26 250,317 +0.35(+2.71%)
Oct 16, 2012 12.77 12.98 12.64 12.91 186,637 +0.21(+1.65%)
Oct 15, 2012 12.70 12.99 12.59 12.70 309,110 +0.00(+0.00%)
Oct 12, 2012 13.00 13.38 12.51 12.70 276,807 -0.30(-2.31%)
Oct 11, 2012 12.71 13.03 12.71 13.00 396,451 +0.36(+2.85%)
Oct 10, 2012 12.75 12.82 12.53 12.64 317,493 -0.12(-0.94%)
Oct 09, 2012 13.23 13.29 12.48 12.76 674,239 -0.46(-3.48%)
Oct 08, 2012 13.38 13.53 13.09 13.22 364,746 -0.18(-1.34%)
Oct 05, 2012 13.56 13.79 13.36 13.40 315,951 -0.15(-1.11%)
Oct 04, 2012 13.81 13.97 13.22 13.55 666,380 -0.25(-1.81%)
Oct 03, 2012 13.61 13.81 13.41 13.80 291,454 +0.25(+1.85%)
Oct 02, 2012 13.70 13.80 13.41 13.55 514,247 -0.05(-0.37%)
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.