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, 2016 12.16 12.24 11.94 12.16 781,701 +0.02(+0.16%)
Aug 30, 2016 12.01 12.28 12.01 12.14 558,343 +0.09(+0.75%)
Aug 29, 2016 11.68 12.07 11.64 12.05 799,662 +0.42(+3.61%)
Aug 26, 2016 11.53 11.90 11.40 11.63 408,389 +0.08(+0.69%)
Aug 25, 2016 11.61 11.80 11.42 11.55 472,525 +0.00(+0.00%)
Aug 24, 2016 11.95 12.12 11.54 11.55 638,164 -0.39(-3.27%)
Aug 23, 2016 11.99 12.24 11.89 11.94 574,633 -0.01(-0.08%)
Aug 22, 2016 11.62 12.01 11.33 11.95 787,160 +0.27(+2.31%)
Aug 19, 2016 11.82 11.92 11.62 11.68 566,625 -0.17(-1.43%)
Aug 18, 2016 11.57 11.86 11.36 11.85 856,697 +0.25(+2.16%)
Aug 17, 2016 11.62 11.80 11.49 11.60 636,479 -0.04(-0.34%)
Aug 16, 2016 11.78 11.88 11.61 11.64 1,140,305 -0.12(-1.02%)
Aug 15, 2016 11.56 11.82 11.55 11.76 579,410 +0.16(+1.38%)
Aug 12, 2016 11.78 11.87 11.59 11.60 692,876 -0.15(-1.28%)
Aug 11, 2016 12.05 12.23 11.62 11.75 939,213 -0.18(-1.51%)
Aug 10, 2016 12.18 12.24 11.86 11.93 717,148 -0.28(-2.29%)
Aug 09, 2016 12.25 12.30 12.14 12.21 1,703,969 +0.02(+0.16%)
Aug 08, 2016 12.39 12.44 12.11 12.19 552,836 -0.15(-1.22%)
Aug 05, 2016 12.31 12.54 12.27 12.34 1,330,855 +0.10(+0.82%)
Aug 04, 2016 12.01 12.49 11.99 12.24 1,888,110 +0.26(+2.13%)
Aug 03, 2016 12.00 12.48 11.78 11.98 7,997,594 -1.77(-12.84%)
Aug 02, 2016 13.88 13.96 13.67 13.75 996,608 -0.13(-0.94%)
Aug 01, 2016 14.15 14.15 13.84 13.88 1,390,833 -0.23(-1.63%)
Jul 29, 2016 14.25 14.35 14.05 14.11 2,095,368 -0.16(-1.12%)
Jul 28, 2016 14.19 14.41 14.02 14.27 1,447,803 +0.07(+0.49%)
Jul 27, 2016 14.14 14.39 14.05 14.20 1,045,298 +0.10(+0.71%)
Jul 26, 2016 13.81 14.19 13.77 14.10 317,055 +0.29(+2.10%)
Jul 25, 2016 14.00 14.04 13.74 13.81 579,538 -0.19(-1.36%)
Jul 22, 2016 13.83 14.01 13.44 14.00 476,862 +0.22(+1.60%)
Jul 21, 2016 13.88 13.98 13.66 13.78 340,654 -0.09(-0.65%)
Jul 20, 2016 13.66 14.00 13.61 13.87 684,906 +0.30(+2.21%)
Jul 19, 2016 13.69 13.75 13.43 13.57 601,272 -0.18(-1.31%)
Jul 18, 2016 13.88 13.97 13.63 13.75 1,026,552 -0.13(-0.94%)
Jul 15, 2016 14.08 14.10 13.87 13.88 922,968 -0.11(-0.79%)
Jul 14, 2016 14.14 14.14 13.78 13.99 627,792 +0.07(+0.50%)
Jul 13, 2016 13.98 14.03 13.71 13.92 1,103,280 +0.07(+0.51%)
Jul 12, 2016 14.03 14.49 13.81 13.85 1,426,788 -0.23(-1.63%)
Jul 11, 2016 14.25 14.30 13.88 14.08 923,062 -0.16(-1.12%)
Jul 08, 2016 13.76 14.27 13.70 14.24 1,310,451 +0.54(+3.94%)
Jul 07, 2016 13.64 14.30 13.53 13.70 2,101,346 +0.87(+6.78%)
Jul 05, 2016 12.62 12.90 12.41 12.83 923,195 +0.27(+2.15%)
Jul 01, 2016 12.43 12.56 12.56 12.56 1,056,600 +0.10(+0.80%)
Jun 30, 2016 12.35 12.46 12.16 12.46 986,953 +0.11(+0.89%)
Jun 29, 2016 12.09 12.51 11.98 12.35 1,120,703 +0.44(+3.69%)
Jun 28, 2016 11.73 11.96 11.63 11.91 1,096,922 +0.28(+2.41%)
Jun 27, 2016 12.33 12.35 11.54 11.63 1,602,325 -0.75(-6.06%)
Jun 24, 2016 12.34 12.62 12.25 12.38 1,860,775 -0.42(-3.28%)
Jun 23, 2016 12.54 12.84 12.50 12.80 981,152 +0.39(+3.14%)
Jun 22, 2016 12.37 12.59 12.23 12.41 752,301 +0.02(+0.16%)
Jun 21, 2016 12.51 12.51 12.15 12.39 734,799 -0.07(-0.56%)
Jun 20, 2016 12.60 12.70 12.46 12.46 1,315,599 +0.01(+0.08%)
Jun 17, 2016 12.65 12.69 12.41 12.45 1,458,693 -0.19(-1.50%)
Jun 16, 2016 12.66 12.79 12.26 12.64 1,423,295 -0.06(-0.47%)
Jun 15, 2016 12.71 12.88 12.42 12.70 1,434,920 -0.02(-0.16%)
Jun 14, 2016 12.83 13.01 12.55 12.72 1,114,884 -0.16(-1.24%)
Jun 13, 2016 13.00 13.60 12.87 12.88 2,149,366 +0.20(+1.58%)
Jun 10, 2016 12.62 13.00 12.47 12.68 1,265,293 -0.03(-0.24%)
Jun 09, 2016 12.93 13.15 12.64 12.71 2,002,648 -0.19(-1.47%)
Jun 08, 2016 12.89 13.14 12.80 12.90 1,299,364 +0.04(+0.31%)
Jun 07, 2016 12.88 13.02 12.84 12.86 1,724,383 -0.11(-0.85%)
Jun 06, 2016 12.75 13.19 12.72 12.97 2,356,345 +0.21(+1.65%)
Jun 03, 2016 13.00 13.12 12.63 12.76 2,837,794 -0.30(-2.30%)
Jun 02, 2016 12.82 13.10 12.70 13.06 1,259,485 +0.37(+2.92%)
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.