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, 2018 4.950 5.155 4.890 5.090 201,468 +0.18(+3.67%)
Jul 30, 2018 4.920 5.060 4.860 4.910 269,546 -0.01(-0.20%)
Jul 27, 2018 5.150 5.170 4.915 4.920 208,100 -0.23(-4.47%)
Jul 26, 2018 5.240 4.960 5.150 474,438 +0.05(+0.98%)
Jul 25, 2018 5.130 5.240 5.100 5.100 352,874 -0.05(-0.97%)
Jul 24, 2018 5.240 5.340 5.040 5.150 303,584 -0.08(-1.53%)
Jul 23, 2018 5.320 5.340 5.060 5.230 384,929 -0.07(-1.32%)
Jul 20, 2018 5.360 5.370 5.040 5.300 333,130 -0.04(-0.75%)
Jul 19, 2018 5.320 5.400 5.220 5.340 196,463 +0.00(+0.00%)
Jul 18, 2018 5.400 5.440 5.220 5.340 229,701 -0.05(-0.93%)
Jul 17, 2018 5.500 5.510 5.370 5.390 237,544 -0.12(-2.18%)
Jul 16, 2018 5.500 5.510 5.410 5.510 214,362 +0.01(+0.18%)
Jul 13, 2018 5.610 5.610 5.420 5.500 325,912 -0.09(-1.61%)
Jul 12, 2018 5.610 5.630 5.540 5.590 177,565 +0.00(+0.00%)
Jul 11, 2018 5.580 5.660 5.560 5.590 203,035 +0.01(+0.18%)
Jul 10, 2018 5.750 5.780 5.570 5.580 284,328 -0.13(-2.28%)
Jul 09, 2018 5.800 5.850 5.760 5.710 248,323 -0.07(-1.21%)
Jul 06, 2018 5.700 5.840 5.680 5.780 328,429 +0.08(+1.40%)
Jul 05, 2018 5.610 5.720 5.540 5.700 218,464 +0.10(+1.79%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.05(-0.88%)
Jul 02, 2018 5.650 5.680 5.520 5.650 237,995 -0.01(-0.18%)
Jun 29, 2018 5.840 5.900 5.650 5.660 375,003 -0.16(-2.75%)
Jun 28, 2018 5.810 5.890 5.670 5.820 594,875 -0.01(-0.17%)
Jun 27, 2018 5.820 5.930 5.630 5.830 558,630 -0.02(-0.34%)
Jun 26, 2018 5.690 5.950 5.600 5.850 508,523 +0.18(+3.17%)
Jun 25, 2018 5.830 5.830 5.580 5.670 459,368 -0.19(-3.24%)
Jun 22, 2018 5.750 5.950 5.650 5.860 1,246,125 +0.11(+1.91%)
Jun 21, 2018 6.400 6.400 5.660 5.750 670,711 -0.65(-10.16%)
Jun 20, 2018 6.320 6.420 6.240 6.400 739,418 +0.12(+1.91%)
Jun 19, 2018 6.300 6.350 6.110 6.280 774,388 -0.06(-0.95%)
Jun 18, 2018 6.580 6.660 6.190 6.340 864,399 -0.25(-3.79%)
Jun 15, 2018 6.630 6.630 6.590 1,018,686 -0.04(-0.60%)
Jun 14, 2018 6.430 6.640 6.300 6.630 386,998 +0.23(+3.59%)
Jun 13, 2018 6.390 6.590 6.300 6.400 510,269 +0.02(+0.31%)
Jun 12, 2018 6.150 6.430 6.150 6.380 257,730 +0.24(+3.91%)
Jun 11, 2018 6.070 6.330 6.010 6.140 618,863 +0.05(+0.82%)
Jun 08, 2018 5.920 6.160 5.920 6.090 303,520 +0.15(+2.53%)
Jun 07, 2018 6.040 6.080 5.790 5.940 394,370 -0.10(-1.66%)
Jun 06, 2018 5.860 6.120 5.750 6.040 591,478 +0.18(+3.07%)
Jun 05, 2018 5.640 6.040 5.630 5.860 886,521 +0.24(+4.27%)
Jun 04, 2018 5.530 5.690 5.384 5.620 683,904 +0.10(+1.81%)
Jun 01, 2018 5.600 5.600 5.410 5.520 1,394,006 -0.09(-1.60%)
May 31, 2018 5.640 5.670 5.550 5.610 624,586 -0.03(-0.53%)
May 30, 2018 5.600 5.800 5.540 5.640 748,520 +0.05(+0.89%)
May 29, 2018 5.620 5.690 5.400 5.590 495,939 -0.06(-1.06%)
May 25, 2018 5.650 5.650 5.650 0 +0.21(+3.86%)
May 24, 2018 5.350 5.580 5.340 5.440 536,017 +0.10(+1.87%)
May 23, 2018 5.320 5.490 5.295 5.340 463,900 -0.01(-0.19%)
May 22, 2018 5.200 5.420 5.155 5.350 487,466 +0.17(+3.28%)
May 21, 2018 5.050 5.300 5.040 5.180 522,420 +0.22(+4.44%)
May 18, 2018 4.980 5.060 4.870 4.960 400,404 +0.01(+0.20%)
May 17, 2018 5.060 5.150 4.860 4.950 394,485 -0.12(-2.37%)
May 16, 2018 4.860 5.150 4.860 5.070 567,467 +0.20(+4.11%)
May 15, 2018 4.800 4.885 4.740 4.870 438,558 +0.07(+1.46%)
May 14, 2018 4.740 4.870 4.720 4.800 334,167 +0.10(+2.13%)
May 11, 2018 4.720 4.760 4.510 4.700 496,603 -0.03(-0.63%)
May 10, 2018 4.550 4.770 4.540 4.730 471,769 +0.18(+3.96%)
May 09, 2018 4.510 4.585 4.410 4.550 317,180 +0.07(+1.56%)
May 08, 2018 4.620 4.800 4.430 4.480 570,710 -0.15(-3.24%)
May 07, 2018 4.380 4.790 4.320 4.630 1,016,603 +0.29(+6.68%)
May 04, 2018 4.300 4.400 4.280 4.340 715,740 +0.00(+0.00%)
May 03, 2018 4.250 4.470 4.250 4.340 582,050 -0.02(-0.46%)
May 02, 2018 4.350 4.510 4.230 4.360 506,693 -0.01(-0.23%)
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.