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 30, 2020 0.8100 0.8280 0.7901 0.8040 103,450 +0.02(+2.49%)
Jun 29, 2020 0.7841 0.8479 0.7841 0.7845 427,151 +0.00(+0.60%)
Jun 26, 2020 0.8561 0.8959 0.7798 0.7798 344,000 -0.07(-8.26%)
Jun 25, 2020 0.8000 0.8700 0.8000 0.8500 115,521 -0.01(-0.93%)
Jun 24, 2020 0.8868 0.9098 0.7700 0.8580 436,259 -0.03(-3.18%)
Jun 23, 2020 0.9075 0.9500 0.8692 0.8862 180,119 -0.00(-0.43%)
Jun 22, 2020 0.8500 0.9700 0.8400 0.8900 599,656 +0.03(+3.49%)
Jun 19, 2020 0.9500 0.9839 0.8181 0.8600 532,900 -0.11(-11.78%)
Jun 18, 2020 0.9919 1.000 0.9300 0.9748 132,344 -0.02(-1.54%)
Jun 17, 2020 1.000 1.070 0.9500 0.9900 163,667 +0.01(+1.02%)
Jun 16, 2020 1.030 1.140 0.9500 0.9800 249,969 +0.02(+2.08%)
Jun 15, 2020 0.9900 1.030 0.9500 0.9600 119,576 -0.03(-3.29%)
Jun 12, 2020 1.030 1.086 0.9500 0.9927 233,100 -0.02(-1.71%)
Jun 11, 2020 1.070 1.160 0.9800 1.010 554,409 -0.15(-12.93%)
Jun 10, 2020 1.220 1.220 1.080 1.160 388,342 -0.06(-4.92%)
Jun 09, 2020 1.150 1.260 1.100 1.220 714,679 +0.08(+7.02%)
Jun 08, 2020 1.050 1.170 1.020 1.140 894,283 +0.12(+11.76%)
Jun 05, 2020 0.9000 1.020 0.8802 1.020 699,200 +0.13(+14.96%)
Jun 04, 2020 0.8500 0.9000 0.8200 0.8873 447,492 +0.05(+6.25%)
Jun 03, 2020 0.7926 0.8400 0.7601 0.8351 413,616 +0.07(+9.59%)
Jun 02, 2020 0.7709 0.8000 0.7500 0.7620 232,280 -0.02(-2.27%)
Jun 01, 2020 0.7423 0.7842 0.7100 0.7797 341,834 +0.04(+6.02%)
May 29, 2020 0.7500 0.7700 0.7200 0.7354 186,000 -0.01(-1.95%)
May 28, 2020 0.7900 0.8000 0.7500 0.7500 337,971 -0.06(-7.41%)
May 27, 2020 0.9100 0.9100 0.7000 0.8100 872,313 -0.06(-6.90%)
May 26, 2020 0.7600 1.040 0.7500 0.8700 2,806,844 +0.10(+13.15%)
May 22, 2020 0.7404 0.7699 0.7150 0.7689 99,800 +0.03(+3.91%)
May 21, 2020 0.7300 0.7500 0.7100 0.7400 227,578 +0.03(+4.23%)
May 20, 2020 0.7400 0.7400 0.6900 0.7100 376,520 -0.04(-5.21%)
May 19, 2020 0.8105 0.8105 0.7113 0.7490 349,789 +0.02(+3.03%)
May 18, 2020 0.7350 0.7758 0.7000 0.7270 220,047 +0.03(+3.87%)
May 15, 2020 0.7400 0.7500 0.6811 0.6999 165,900 +0.00(+0.11%)
May 14, 2020 0.7300 0.7700 0.6514 0.6991 381,750 -0.03(-3.76%)
May 13, 2020 0.7680 0.7680 0.7020 0.7264 252,322 -0.04(-5.66%)
May 12, 2020 0.8500 0.8700 0.7400 0.7700 567,327 -0.11(-12.50%)
May 11, 2020 0.8900 0.9300 0.8500 0.8800 287,206 +0.00(+0.35%)
May 08, 2020 0.9014 0.9200 0.8700 0.8769 106,400 -0.04(-4.07%)
May 07, 2020 0.9350 0.9350 0.8593 0.9141 75,644 +0.03(+2.82%)
May 06, 2020 0.9131 0.9131 0.8700 0.8890 34,288 -0.02(-1.79%)
May 05, 2020 0.8800 0.9500 0.8601 0.9052 51,053 +0.03(+2.86%)
May 04, 2020 0.8600 0.8800 0.8500 0.8800 62,201 -0.01(-0.89%)
May 01, 2020 0.8000 0.9600 0.8000 0.8879 246,800 -0.05(-5.54%)
Apr 30, 2020 1.040 1.140 0.9000 0.9400 903,369 -0.12(-11.32%)
Apr 29, 2020 1.020 1.080 1.020 1.060 128,012 +0.03(+2.91%)
Apr 28, 2020 1.120 1.130 0.9700 1.030 188,092 -0.06(-5.50%)
Apr 27, 2020 0.9555 1.130 0.9555 1.090 364,454 +0.18(+19.78%)
Apr 24, 2020 0.8900 0.9500 0.8800 0.9100 116,300 +0.05(+5.83%)
Apr 23, 2020 0.8300 0.8600 0.8271 0.8599 121,916 +0.10(+12.85%)
Apr 22, 2020 0.8064 0.8400 0.7452 0.7620 63,804 -0.01(-0.78%)
Apr 21, 2020 0.7050 0.8085 0.7050 0.7680 85,498 +0.07(+9.37%)
Apr 20, 2020 0.7660 0.8240 0.7020 0.7022 116,258 -0.06(-7.61%)
Apr 17, 2020 0.8200 0.8201 0.7201 0.7600 263,500 -0.04(-5.00%)
Apr 16, 2020 0.8400 0.9000 0.8000 0.8000 154,614 -0.04(-5.00%)
Apr 15, 2020 0.8200 0.8900 0.7700 0.8421 130,967 +0.02(+2.77%)
Apr 14, 2020 0.8100 0.8800 0.7700 0.8194 211,258 +0.03(+3.71%)
Apr 13, 2020 0.7888 0.8400 0.7500 0.7901 96,913 +0.04(+4.65%)
Apr 09, 2020 0.7100 0.8700 0.7100 0.7550 416,300 +0.05(+6.34%)
Apr 08, 2020 0.6422 0.7600 0.6306 0.7100 351,536 +0.08(+12.70%)
Apr 07, 2020 0.6399 0.7418 0.6056 0.6300 993,351 -0.01(-1.56%)
Apr 06, 2020 0.6200 0.7000 0.6200 0.6400 130,900 +0.02(+4.05%)
Apr 03, 2020 0.7000 0.7053 0.6000 0.6151 162,500 -0.05(-7.92%)
Apr 02, 2020 0.7300 0.7327 0.6600 0.6680 175,514 +0.01(+1.04%)
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.