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 (%)
Aug 31, 2012 12.19 12.20 11.83 11.97 687,917 -0.11(-0.91%)
Aug 30, 2012 12.15 12.18 11.99 12.08 319,815 -0.09(-0.74%)
Aug 29, 2012 12.17 12.31 12.10 12.17 407,572 -0.23(-1.85%)
Aug 27, 2012 12.63 12.64 12.31 12.40 593,630 -0.21(-1.67%)
Aug 24, 2012 12.77 12.91 12.60 12.61 219,720 -0.23(-1.79%)
Aug 23, 2012 12.61 12.88 12.36 12.84 521,951 +0.22(+1.74%)
Aug 22, 2012 12.55 12.70 12.44 12.62 384,269 +0.10(+0.80%)
Aug 21, 2012 12.79 12.92 12.38 12.52 714,795 -0.23(-1.80%)
Aug 20, 2012 13.08 13.21 12.72 12.75 339,942 -0.32(-2.45%)
Aug 17, 2012 13.34 13.39 12.96 13.07 824,378 -0.32(-2.39%)
Aug 16, 2012 13.29 13.46 13.06 13.39 332,334 +0.11(+0.83%)
Aug 15, 2012 13.11 13.33 13.04 13.28 253,569 +0.12(+0.91%)
Aug 14, 2012 13.06 13.23 13.00 13.16 404,674 +0.14(+1.08%)
Aug 13, 2012 13.32 13.32 12.91 13.02 472,353 -0.33(-2.47%)
Aug 10, 2012 13.20 13.63 12.85 13.35 569,728 +0.05(+0.38%)
Aug 09, 2012 13.00 13.55 12.99 13.30 833,036 +0.73(+5.81%)
Aug 08, 2012 12.40 12.69 12.23 12.57 624,465 +0.26(+2.11%)
Aug 07, 2012 12.08 12.38 12.00 12.31 468,270 +0.29(+2.41%)
Aug 06, 2012 11.86 12.91 11.78 12.02 809,917 +0.37(+3.18%)
Aug 03, 2012 11.58 11.94 11.54 11.65 556,344 -0.01(-0.09%)
Aug 02, 2012 11.25 11.74 11.15 11.66 1,144,638 +0.51(+4.57%)
Aug 01, 2012 11.84 11.92 11.15 11.15 633,148 -0.60(-5.11%)
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%)
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.