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 (%)
Jul 31, 2012 11.86 12.06 11.56 11.75 1,178,550 -0.20(-1.67%)
Jul 30, 2012 12.10 12.12 11.47 11.95 1,115,283 -0.27(-2.21%)
Jul 27, 2012 12.72 12.72 11.82 12.22 2,776,163 -1.69(-12.15%)
Jul 26, 2012 14.24 14.32 13.68 13.91 309,481 -0.09(-0.64%)
Jul 25, 2012 13.66 14.01 13.60 14.00 272,342 +0.38(+2.79%)
Jul 24, 2012 13.76 13.94 13.53 13.62 212,184 -0.06(-0.44%)
Jul 23, 2012 13.72 13.79 13.55 13.68 290,571 -0.21(-1.51%)
Jul 20, 2012 14.07 14.19 13.81 13.89 271,766 -0.27(-1.91%)
Jul 19, 2012 14.40 14.45 14.12 14.16 255,131 -0.17(-1.19%)
Jul 18, 2012 14.27 14.45 14.24 14.33 242,309 -0.02(-0.14%)
Jul 17, 2012 14.56 14.56 14.25 14.35 299,958 -0.07(-0.49%)
Jul 16, 2012 14.55 14.55 14.32 14.42 207,931 -0.13(-0.89%)
Jul 13, 2012 14.67 14.86 14.49 14.55 314,740 -0.02(-0.14%)
Jul 12, 2012 14.63 14.70 14.35 14.57 529,082 -0.19(-1.29%)
Jul 11, 2012 14.92 15.08 14.61 14.76 242,812 -0.12(-0.81%)
Jul 10, 2012 15.15 15.29 14.88 14.88 418,858 -0.17(-1.13%)
Jul 09, 2012 14.93 15.13 14.90 15.05 336,979 +0.02(+0.13%)
Jul 06, 2012 15.04 15.19 14.90 15.03 308,720 -0.17(-1.12%)
Jul 05, 2012 15.31 15.35 15.15 15.20 358,919 -0.17(-1.11%)
Jul 03, 2012 15.59 15.59 15.25 15.37 162,472 -0.14(-0.90%)
Jul 02, 2012 15.43 15.77 15.34 15.51 474,156 +0.07(+0.45%)
Jun 29, 2012 15.15 15.54 15.09 15.44 350,234 +0.57(+3.83%)
Jun 28, 2012 15.11 15.23 14.63 14.87 521,277 -0.38(-2.49%)
Jun 27, 2012 14.82 15.37 14.82 15.25 665,655 +0.54(+3.67%)
Jun 26, 2012 14.53 14.97 14.45 14.71 331,185 +0.27(+1.87%)
Jun 25, 2012 14.38 14.66 14.22 14.44 397,486 +0.01(+0.07%)
Jun 22, 2012 14.20 14.74 14.02 14.43 1,405,312 +0.39(+2.78%)
Jun 21, 2012 14.91 14.91 14.01 14.04 460,187 -0.87(-5.84%)
Jun 20, 2012 15.22 15.22 14.81 14.91 261,509 -0.39(-2.55%)
Jun 19, 2012 15.00 15.65 14.98 15.30 860,583 +0.42(+2.82%)
Jun 18, 2012 14.67 15.07 14.57 14.88 511,872 +0.17(+1.16%)
Jun 15, 2012 14.30 14.75 14.29 14.71 504,592 +0.30(+2.08%)
Jun 14, 2012 14.55 14.68 14.23 14.41 303,905 -0.07(-0.48%)
Jun 13, 2012 14.63 14.72 14.43 14.48 200,925 -0.11(-0.75%)
Jun 12, 2012 14.40 14.64 14.09 14.59 295,184 +0.26(+1.81%)
Jun 11, 2012 14.25 14.47 14.16 14.33 451,923 +0.22(+1.56%)
Jun 08, 2012 14.04 14.15 13.84 14.11 411,643 +0.17(+1.22%)
Jun 07, 2012 14.10 14.20 13.86 13.94 260,165 -0.05(-0.36%)
Jun 06, 2012 13.74 14.00 13.67 13.99 348,153 +0.32(+2.34%)
Jun 05, 2012 13.29 13.68 13.03 13.67 434,879 +0.39(+2.94%)
Jun 04, 2012 13.30 13.65 13.08 13.28 445,868 +0.05(+0.38%)
Jun 01, 2012 13.50 13.59 13.01 13.23 565,092 -0.36(-2.65%)
May 31, 2012 13.86 14.00 13.54 13.59 1,805,938 -0.51(-3.62%)
May 30, 2012 13.92 14.15 13.79 14.10 285,853 +0.08(+0.57%)
May 29, 2012 14.41 14.41 13.97 14.02 155,449 -0.25(-1.75%)
May 25, 2012 14.07 14.29 13.90 14.27 216,246 +0.19(+1.35%)
May 24, 2012 13.99 14.12 13.79 14.08 129,567 +0.09(+0.64%)
May 23, 2012 14.00 14.12 13.65 13.99 158,100 -0.08(-0.57%)
May 22, 2012 14.38 14.57 14.02 14.07 274,472 -0.28(-1.95%)
May 21, 2012 14.00 14.37 13.84 14.35 357,679 +0.36(+2.57%)
May 18, 2012 14.22 14.46 13.90 13.99 382,168 -0.25(-1.76%)
May 17, 2012 14.59 14.60 14.21 14.24 439,059 -0.29(-2.00%)
May 16, 2012 14.38 14.60 14.25 14.53 226,020 +0.24(+1.68%)
May 15, 2012 14.19 14.62 14.17 14.29 227,664 +0.07(+0.49%)
May 14, 2012 14.81 14.97 14.14 14.22 207,934 -0.77(-5.14%)
May 11, 2012 14.86 15.02 14.76 14.99 275,134 +0.05(+0.33%)
May 10, 2012 14.65 14.99 14.59 14.94 190,976 +0.36(+2.47%)
May 09, 2012 14.44 14.75 14.36 14.58 264,663 -0.01(-0.07%)
May 08, 2012 14.57 14.70 14.47 14.59 218,969 -0.13(-0.88%)
May 07, 2012 14.37 14.80 14.36 14.72 225,777 +0.34(+2.36%)
May 04, 2012 14.33 14.55 14.12 14.38 466,816 -0.05(-0.35%)
May 03, 2012 14.65 14.77 14.30 14.43 407,144 -0.26(-1.77%)
May 02, 2012 14.82 14.95 14.42 14.69 915,035 -0.26(-1.74%)
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.