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 (%)
Jun 28, 2019 7.280 7.330 7.130 7.240 1,158,300 -0.06(-0.82%)
Jun 27, 2019 7.640 7.640 6.870 7.300 365,255 -0.32(-4.20%)
Jun 26, 2019 7.890 7.950 7.575 7.620 244,476 -0.25(-3.18%)
Jun 25, 2019 7.830 8.000 7.700 7.870 310,055 +0.04(+0.51%)
Jun 24, 2019 7.870 8.090 7.780 7.830 587,723 -0.01(-0.13%)
Jun 21, 2019 7.800 8.000 7.410 7.840 624,900 +0.00(+0.00%)
Jun 20, 2019 7.950 8.020 7.810 7.840 338,337 -0.03(-0.38%)
Jun 19, 2019 7.740 8.140 7.740 7.870 572,944 +0.12(+1.55%)
Jun 18, 2019 7.730 7.830 7.610 7.750 249,272 +0.09(+1.17%)
Jun 17, 2019 7.620 7.850 7.520 7.660 258,731 +0.06(+0.79%)
Jun 14, 2019 7.400 7.610 7.400 7.600 141,800 +0.19(+2.56%)
Jun 13, 2019 7.550 7.690 7.240 7.410 195,933 -0.07(-0.94%)
Jun 12, 2019 7.520 7.720 7.400 7.480 226,888 -0.02(-0.27%)
Jun 11, 2019 7.840 7.850 7.460 7.500 370,123 -0.20(-2.60%)
Jun 10, 2019 7.220 7.840 7.170 7.700 294,585 +0.55(+7.69%)
Jun 07, 2019 7.250 7.440 7.000 7.150 276,800 +0.23(+3.32%)
Jun 06, 2019 6.810 6.980 6.730 6.920 239,724 +0.12(+1.76%)
Jun 05, 2019 6.840 6.880 6.670 6.800 594,009 -0.01(-0.15%)
Jun 04, 2019 6.790 6.905 6.700 6.810 345,671 +0.02(+0.29%)
Jun 03, 2019 7.050 7.230 6.670 6.790 419,090 -0.25(-3.55%)
May 31, 2019 7.120 7.120 6.880 7.040 305,400 -0.08(-1.12%)
May 30, 2019 6.960 7.280 6.960 7.120 287,853 +0.22(+3.19%)
May 29, 2019 6.700 7.050 6.670 6.900 484,117 +0.25(+3.76%)
May 28, 2019 6.660 6.750 6.590 6.650 271,518 -0.01(-0.15%)
May 24, 2019 6.680 6.740 6.610 6.660 148,800 +0.02(+0.30%)
May 23, 2019 6.730 6.780 6.530 6.640 184,985 -0.17(-2.50%)
May 22, 2019 6.840 6.890 6.700 6.810 190,214 -0.03(-0.44%)
May 21, 2019 6.870 7.020 6.750 6.840 262,641 -0.01(-0.15%)
May 20, 2019 6.970 7.000 6.580 6.850 346,998 -0.10(-1.44%)
May 17, 2019 6.800 7.100 6.771 6.950 621,100 +0.11(+1.61%)
May 16, 2019 6.720 7.020 6.700 6.840 720,816 +0.14(+2.09%)
May 15, 2019 6.700 6.770 6.521 6.700 219,910 -0.03(-0.45%)
May 14, 2019 6.670 6.850 6.650 6.730 276,676 +0.11(+1.66%)
May 13, 2019 6.580 6.740 6.550 6.620 264,594 -0.08(-1.19%)
May 10, 2019 6.670 6.750 6.610 6.700 371,700 +0.00(+0.00%)
May 09, 2019 6.310 6.730 6.310 6.700 322,467 +0.30(+4.69%)
May 08, 2019 6.360 6.500 6.250 6.400 272,625 -0.02(-0.31%)
May 07, 2019 6.400 6.550 6.240 6.420 258,205 -0.05(-0.77%)
May 06, 2019 6.320 6.520 6.250 6.470 820,475 -0.03(-0.46%)
May 03, 2019 6.700 6.700 6.450 6.500 664,300 +0.18(+2.85%)
May 02, 2019 6.390 6.500 6.200 6.320 175,419 -0.08(-1.25%)
May 01, 2019 6.400 6.467 6.160 6.400 193,321 -0.02(-0.31%)
Apr 30, 2019 6.400 6.480 6.300 6.420 256,799 +0.12(+1.90%)
Apr 29, 2019 6.040 6.360 6.020 6.300 285,012 +0.29(+4.83%)
Apr 26, 2019 5.820 6.050 5.720 6.010 167,000 +0.21(+3.62%)
Apr 25, 2019 5.870 5.910 5.700 5.800 114,415 -0.08(-1.36%)
Apr 24, 2019 6.040 6.043 5.760 5.880 153,649 -0.17(-2.81%)
Apr 23, 2019 6.050 6.100 5.950 6.050 124,875 +0.00(+0.00%)
Apr 22, 2019 5.840 6.090 5.706 6.050 309,784 +0.26(+4.49%)
Apr 18, 2019 5.860 5.960 5.710 5.790 315,300 -0.10(-1.70%)
Apr 17, 2019 6.000 6.020 5.760 5.890 189,856 -0.16(-2.64%)
Apr 16, 2019 6.300 6.350 6.000 6.050 175,205 -0.03(-0.49%)
Apr 15, 2019 6.350 6.370 6.000 6.080 175,576 -0.27(-4.25%)
Apr 12, 2019 6.240 6.450 6.100 6.350 110,300 +0.22(+3.59%)
Apr 11, 2019 6.460 6.486 5.820 6.130 414,452 -0.35(-5.40%)
Apr 10, 2019 6.370 6.630 6.350 6.480 163,501 +0.13(+2.05%)
Apr 09, 2019 6.820 6.870 6.270 6.350 240,310 -0.54(-7.84%)
Apr 08, 2019 6.980 7.060 6.810 6.890 189,261 -0.10(-1.43%)
Apr 05, 2019 7.000 7.050 6.950 6.990 202,600 -0.01(-0.14%)
Apr 04, 2019 7.150 7.200 6.940 7.000 320,341 -0.05(-0.71%)
Apr 03, 2019 7.080 7.120 6.920 7.050 342,542 +0.02(+0.28%)
Apr 02, 2019 6.970 7.080 6.850 7.030 437,552 +0.08(+1.15%)
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.