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, 2013 17.38 17.44 17.44 17.44 335,100 +0.02(+0.11%)
Dec 30, 2013 17.33 17.58 17.22 17.42 292,412 +0.14(+0.81%)
Dec 27, 2013 17.28 17.46 17.12 17.28 255,511 +0.08(+0.47%)
Dec 26, 2013 17.25 17.42 17.08 17.20 281,177 -0.02(-0.12%)
Dec 24, 2013 17.22 17.42 17.07 17.22 138,808 +0.04(+0.23%)
Dec 23, 2013 16.68 17.22 16.62 17.18 374,240 +0.56(+3.37%)
Dec 20, 2013 16.31 16.67 16.16 16.62 1,246,822 +0.44(+2.72%)
Dec 19, 2013 16.52 16.52 15.99 16.18 315,802 -0.33(-2.00%)
Dec 18, 2013 16.10 16.74 16.02 16.51 403,981 +0.38(+2.36%)
Dec 17, 2013 16.51 16.73 16.08 16.13 470,807 -0.43(-2.60%)
Dec 16, 2013 16.76 17.13 16.49 16.56 288,796 -0.19(-1.13%)
Dec 13, 2013 16.46 16.89 16.40 16.75 434,848 +0.28(+1.70%)
Dec 12, 2013 16.64 16.65 16.35 16.47 222,841 -0.14(-0.84%)
Dec 11, 2013 16.88 16.95 16.46 16.61 403,747 -0.29(-1.72%)
Dec 10, 2013 16.90 16.98 16.67 16.90 446,188 -0.07(-0.41%)
Dec 09, 2013 17.36 17.55 16.87 16.97 348,333 -0.34(-1.96%)
Dec 06, 2013 17.61 17.76 17.12 17.31 0 -0.19(-1.09%)
Dec 05, 2013 17.93 18.00 17.49 17.50 0 -0.64(-3.55%)
Dec 04, 2013 18.35 18.51 17.84 18.14 0 -0.23(-1.28%)
Dec 03, 2013 18.47 18.83 18.32 18.38 0 -0.10(-0.54%)
Dec 02, 2013 17.83 18.85 17.83 18.48 682,900 +0.61(+3.41%)
Nov 29, 2013 18.00 18.15 17.85 17.87 0 -0.02(-0.14%)
Nov 27, 2013 17.67 17.93 17.57 17.89 0 +0.20(+1.16%)
Nov 26, 2013 17.75 17.86 17.60 17.69 0 -0.07(-0.39%)
Nov 25, 2013 17.83 18.25 17.70 17.76 434,571 -0.07(-0.39%)
Nov 22, 2013 17.48 17.86 17.38 17.83 0 +0.30(+1.71%)
Nov 21, 2013 17.14 17.62 16.82 17.53 421,829 +0.37(+2.16%)
Nov 20, 2013 17.19 17.35 16.95 17.16 0 +0.01(+0.06%)
Nov 19, 2013 17.20 17.33 16.92 17.15 322,896 -0.04(-0.23%)
Nov 18, 2013 17.46 17.72 17.17 17.19 0 -0.24(-1.38%)
Nov 15, 2013 17.65 17.81 17.33 17.43 0 -0.12(-0.68%)
Nov 14, 2013 18.24 18.24 17.55 17.55 634,508 -0.58(-3.20%)
Nov 12, 2013 17.72 18.18 17.50 18.13 0 +0.31(+1.74%)
Nov 11, 2013 17.60 17.84 17.50 17.82 0 +0.19(+1.08%)
Nov 08, 2013 17.33 17.87 17.33 17.63 0 +0.30(+1.73%)
Nov 07, 2013 17.66 17.85 17.14 17.33 314,494 -0.21(-1.20%)
Nov 06, 2013 17.80 17.85 17.46 17.54 301,328 -0.19(-1.07%)
Nov 05, 2013 17.81 17.90 17.50 17.73 335,246 -0.13(-0.73%)
Nov 04, 2013 17.72 17.99 17.70 17.86 519,413 -0.08(-0.45%)
Nov 01, 2013 18.01 18.16 17.81 17.94 0 -0.13(-0.72%)
Oct 31, 2013 18.50 18.58 16.72 18.07 0 +1.00(+5.86%)
Oct 30, 2013 17.63 17.66 17.07 17.07 523,540 -0.55(-3.12%)
Oct 29, 2013 17.60 17.75 17.41 17.62 0 +0.09(+0.51%)
Oct 28, 2013 17.52 17.64 17.45 17.53 0 -0.01(-0.06%)
Oct 25, 2013 17.51 17.68 17.37 17.54 0 +0.11(+0.63%)
Oct 24, 2013 17.31 17.52 17.27 17.43 342,354 +0.09(+0.52%)
Oct 23, 2013 16.85 17.38 16.79 17.34 379,159 +0.37(+2.18%)
Oct 22, 2013 16.93 17.04 16.85 16.97 160,729 +0.07(+0.41%)
Oct 21, 2013 16.95 17.09 16.71 16.90 189,535 -0.08(-0.47%)
Oct 18, 2013 16.87 17.06 16.56 16.98 366,472 +0.27(+1.62%)
Oct 17, 2013 16.56 16.89 16.48 16.71 240,806 +0.02(+0.12%)
Oct 16, 2013 16.69 16.88 16.56 16.69 250,631 +0.08(+0.48%)
Oct 15, 2013 16.82 16.86 16.44 16.61 352,501 -0.22(-1.31%)
Oct 14, 2013 16.54 16.86 16.52 16.83 324,593 +0.21(+1.26%)
Oct 11, 2013 16.40 16.62 16.22 16.62 0 +0.22(+1.34%)
Oct 10, 2013 16.32 16.54 16.17 16.40 275,602 +0.28(+1.74%)
Oct 09, 2013 16.19 16.25 15.92 16.12 209,761 +0.02(+0.12%)
Oct 08, 2013 16.19 16.31 16.04 16.10 264,453 -0.05(-0.31%)
Oct 07, 2013 16.30 16.34 16.11 16.15 0 -0.28(-1.70%)
Oct 04, 2013 16.32 16.50 16.30 16.43 0 +0.07(+0.43%)
Oct 03, 2013 16.35 16.43 16.08 16.36 0 -0.01(-0.06%)
Oct 02, 2013 16.27 16.41 15.98 16.37 203,515 +0.01(+0.06%)
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.