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 (%)
Feb 28, 2017 6.650 6.690 6.500 6.610 972,191 -0.08(-1.20%)
Feb 27, 2017 6.410 6.860 6.410 6.690 1,551,014 +0.24(+3.72%)
Feb 24, 2017 6.210 6.700 6.210 6.450 1,978,198 +0.17(+2.79%)
Feb 23, 2017 5.870 6.580 5.580 6.275 2,931,506 -0.25(-3.91%)
Feb 22, 2017 6.470 6.850 6.470 6.530 3,164,480 +0.04(+0.62%)
Feb 21, 2017 6.790 6.870 6.440 6.490 3,160,133 -0.27(-3.99%)
Feb 17, 2017 6.760 6.760 6.760 0 -0.12(-1.82%)
Feb 16, 2017 6.740 6.980 6.645 6.885 2,023,533 +0.14(+2.15%)
Feb 15, 2017 6.770 6.910 6.670 6.740 2,632,578 -0.03(-0.44%)
Feb 14, 2017 6.750 6.900 6.620 6.770 766,521 +0.01(+0.15%)
Feb 13, 2017 6.960 7.030 6.740 6.760 867,556 -0.14(-2.03%)
Feb 10, 2017 6.960 7.020 6.850 6.900 727,201 +0.00(+0.00%)
Feb 09, 2017 6.980 7.005 6.848 6.900 755,951 -0.09(-1.29%)
Feb 08, 2017 6.940 7.010 6.871 6.990 1,155,375 -0.05(-0.71%)
Feb 07, 2017 7.020 7.040 6.850 7.040 1,539,315 +0.02(+0.28%)
Feb 06, 2017 6.930 7.070 6.855 7.020 965,422 +0.10(+1.45%)
Feb 03, 2017 6.870 6.960 6.750 6.920 528,361 +0.07(+1.02%)
Feb 02, 2017 6.920 7.035 6.830 6.850 1,515,260 -0.16(-2.28%)
Feb 01, 2017 6.900 7.140 6.760 7.010 2,005,396 +0.15(+2.19%)
Jan 31, 2017 6.500 6.940 6.370 6.860 1,945,503 +0.32(+4.89%)
Jan 30, 2017 6.710 6.710 6.370 6.540 2,290,072 -0.21(-3.11%)
Jan 27, 2017 6.720 6.870 6.550 6.750 1,595,510 +0.07(+1.05%)
Jan 26, 2017 6.750 6.840 6.600 6.680 2,312,183 -0.19(-2.69%)
Jan 25, 2017 6.160 6.915 6.140 6.865 4,555,511 +0.69(+11.08%)
Jan 24, 2017 6.200 6.380 5.960 6.180 1,701,033 +0.04(+0.65%)
Jan 23, 2017 6.030 6.170 5.920 6.140 1,000,713 +0.04(+0.66%)
Jan 20, 2017 6.180 6.250 6.000 6.100 943,953 -0.09(-1.45%)
Jan 19, 2017 6.370 6.460 6.160 6.190 1,269,841 -0.21(-3.28%)
Jan 18, 2017 6.390 6.480 6.220 6.400 1,816,407 +0.05(+0.79%)
Jan 17, 2017 6.460 6.900 6.240 6.350 2,756,503 -0.14(-2.16%)
Jan 13, 2017 6.490 6.490 6.490 0 +0.04(+0.62%)
Jan 12, 2017 6.000 6.540 5.910 6.450 3,360,799 +0.46(+7.68%)
Jan 11, 2017 6.040 6.125 5.761 5.990 1,775,487 -0.06(-0.99%)
Jan 10, 2017 6.050 6.080 5.910 6.050 1,680,186 +0.03(+0.50%)
Jan 09, 2017 5.710 6.080 5.670 6.020 1,886,180 +0.31(+5.52%)
Jan 06, 2017 6.110 6.140 5.700 5.705 2,767,321 -0.49(-7.84%)
Jan 05, 2017 5.750 6.270 5.690 6.190 3,477,609 +0.41(+7.09%)
Jan 04, 2017 5.540 5.940 5.450 5.780 2,982,759 +0.27(+4.90%)
Jan 03, 2017 5.820 5.920 5.470 5.510 3,287,746 -0.21(-3.67%)
Dec 30, 2016 5.720 5.720 5.720 0 -0.20(-3.38%)
Dec 29, 2016 5.620 6.450 5.330 5.920 10,836,128 +0.59(+11.07%)
Dec 28, 2016 5.510 5.530 4.780 5.330 8,072,879 +0.06(+1.14%)
Dec 27, 2016 6.140 6.530 5.260 5.270 9,180,674 -1.92(-26.70%)
Dec 23, 2016 7.190 7.190 7.190 0 +0.12(+1.63%)
Dec 22, 2016 7.080 7.110 6.930 7.075 775,124 +0.00(+0.07%)
Dec 21, 2016 7.220 7.270 7.010 7.070 896,572 -0.15(-2.15%)
Dec 20, 2016 7.140 7.250 7.040 7.225 587,125 +0.08(+1.19%)
Dec 19, 2016 7.020 7.310 7.010 7.140 950,013 +0.14(+2.00%)
Dec 16, 2016 6.930 7.400 6.930 7.000 2,159,739 +0.30(+4.48%)
Dec 15, 2016 6.710 6.790 6.510 6.700 915,893 +0.01(+0.15%)
Dec 14, 2016 6.510 6.770 6.290 6.690 1,326,230 +0.20(+3.08%)
Dec 13, 2016 5.980 6.500 5.760 6.490 8,013,733 -0.40(-5.81%)
Dec 12, 2016 6.820 6.950 6.810 6.890 969,000 +0.02(+0.29%)
Dec 09, 2016 6.770 6.880 6.680 6.870 1,093,399 +0.12(+1.78%)
Dec 08, 2016 6.630 6.780 6.560 6.750 1,628,012 +0.12(+1.81%)
Dec 07, 2016 6.810 6.950 6.540 6.630 1,794,251 -0.25(-3.63%)
Dec 06, 2016 7.020 7.060 6.760 6.880 1,498,047 -0.12(-1.71%)
Dec 05, 2016 7.140 7.170 6.955 7.000 925,111 -0.05(-0.71%)
Dec 02, 2016 6.900 7.100 6.800 7.050 2,479,585 +0.14(+2.03%)
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.