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, 2018 4.070 4.150 4.000 4.020 423,055 -0.04(-0.99%)
Feb 27, 2018 4.330 4.420 4.060 4.060 606,994 -0.24(-5.58%)
Feb 26, 2018 4.080 4.370 4.080 4.300 758,847 +0.25(+6.04%)
Feb 23, 2018 4.040 4.100 4.010 4.055 354,253 +0.01(+0.25%)
Feb 22, 2018 4.045 1,005,530 -0.33(-7.65%)
Feb 21, 2018 4.360 4.495 4.240 4.380 598,847 +0.05(+1.15%)
Feb 20, 2018 4.350 4.395 4.290 4.330 559,513 +0.01(+0.23%)
Feb 16, 2018 4.320 4.320 4.320 0 +0.11(+2.61%)
Feb 15, 2018 3.800 4.280 3.800 4.210 2,143,046 +0.42(+11.08%)
Feb 14, 2018 4.010 4.120 3.770 3.790 4,060,230 -0.25(-6.19%)
Feb 13, 2018 4.190 4.240 4.040 4.040 472,564 -0.17(-4.04%)
Feb 12, 2018 4.130 4.270 4.130 4.210 354,134 +0.08(+1.94%)
Feb 09, 2018 4.120 4.170 4.000 4.130 503,459 +0.04(+0.98%)
Feb 08, 2018 4.230 4.110 4.090 519,866 -0.06(-1.45%)
Feb 07, 2018 4.050 4.330 4.049 4.150 863,873 +0.07(+1.72%)
Feb 06, 2018 4.070 4.230 4.060 4.080 925,730 -0.16(-3.77%)
Feb 05, 2018 4.150 4.360 4.130 4.240 535,252 +0.07(+1.68%)
Feb 02, 2018 4.200 4.250 4.120 4.170 555,155 -0.03(-0.71%)
Feb 01, 2018 4.130 4.290 4.130 4.200 616,915 +0.06(+1.45%)
Jan 31, 2018 4.340 4.350 4.050 4.140 914,372 -0.17(-3.94%)
Jan 30, 2018 4.280 4.380 4.280 4.310 438,932 -0.03(-0.69%)
Jan 29, 2018 4.310 4.370 4.295 4.340 452,871 +0.00(+0.12%)
Jan 26, 2018 4.370 4.370 4.290 4.335 484,224 -0.01(-0.34%)
Jan 25, 2018 4.370 4.370 4.330 4.350 304,429 +0.01(+0.23%)
Jan 24, 2018 4.360 4.370 4.280 4.340 317,474 +0.01(+0.23%)
Jan 23, 2018 4.310 4.370 4.280 4.330 259,917 +0.00(+0.00%)
Jan 22, 2018 4.370 4.380 4.230 4.330 324,482 -0.03(-0.69%)
Jan 19, 2018 4.280 4.410 4.270 4.360 646,920 +0.09(+2.11%)
Jan 18, 2018 4.240 4.270 4.090 4.270 586,150 +0.03(+0.71%)
Jan 17, 2018 4.290 4.290 4.150 4.240 574,731 -0.01(-0.24%)
Jan 16, 2018 4.640 4.640 4.190 4.250 908,523 -0.34(-7.41%)
Jan 12, 2018 4.590 4.590 4.590 0 -0.03(-0.65%)
Jan 11, 2018 4.590 4.710 4.550 4.620 722,415 +0.03(+0.65%)
Jan 10, 2018 4.590 686,265 -0.21(-4.47%)
Jan 09, 2018 4.630 4.930 4.423 4.805 1,138,169 +0.20(+4.34%)
Jan 08, 2018 5.100 5.130 4.590 4.605 1,708,925 -0.51(-10.06%)
Jan 05, 2018 5.130 5.170 5.060 5.120 128,025 +0.00(+0.00%)
Jan 04, 2018 5.250 5.330 5.090 5.120 247,308 -0.09(-1.73%)
Jan 03, 2018 5.170 5.400 5.055 5.210 487,049 +0.04(+0.77%)
Jan 02, 2018 4.700 5.440 4.630 5.170 2,296,931 -0.18(-3.36%)
Dec 29, 2017 5.350 5.350 5.350 0 +0.19(+3.68%)
Dec 28, 2017 5.110 5.190 5.100 5.160 216,639 +0.07(+1.38%)
Dec 27, 2017 5.080 5.130 5.020 5.090 281,353 +0.05(+0.99%)
Dec 26, 2017 5.000 5.120 4.980 5.040 320,905 +0.01(+0.20%)
Dec 22, 2017 5.010 5.095 4.990 5.030 253,921 -0.01(-0.20%)
Dec 21, 2017 5.080 5.190 5.000 5.040 610,738 -0.05(-0.98%)
Dec 20, 2017 5.090 5.160 5.030 5.090 330,952 +0.05(+0.99%)
Dec 19, 2017 5.190 5.330 4.980 5.040 558,984 -0.11(-2.14%)
Dec 18, 2017 5.330 5.380 5.130 5.150 499,337 -0.10(-1.90%)
Dec 15, 2017 5.160 5.360 5.050 5.250 930,347 +0.05(+0.96%)
Dec 14, 2017 5.300 5.510 5.190 5.200 545,304 -0.11(-2.07%)
Dec 13, 2017 5.680 5.710 5.130 5.310 1,017,888 -0.38(-6.68%)
Dec 12, 2017 5.950 5.950 5.680 5.690 466,736 -0.08(-1.39%)
Dec 11, 2017 5.670 5.905 5.602 5.770 366,813 +0.10(+1.76%)
Dec 08, 2017 5.400 5.730 5.360 5.670 600,136 +0.28(+5.19%)
Dec 07, 2017 5.290 5.415 5.260 5.390 443,960 +0.09(+1.70%)
Dec 06, 2017 5.200 5.320 5.110 5.300 528,485 +0.11(+2.12%)
Dec 05, 2017 5.100 5.240 5.100 5.190 555,076 +0.08(+1.57%)
Dec 04, 2017 5.520 5.620 5.080 5.110 350,722 -0.34(-6.24%)
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.