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 (%)
Sep 30, 2015 12.06 12.32 11.80 12.26 1,522,651 +0.38(+3.20%)
Sep 29, 2015 11.68 12.11 11.68 11.88 972,679 +0.17(+1.45%)
Sep 28, 2015 11.76 12.07 11.40 11.71 1,660,364 +0.00(+0.00%)
Sep 25, 2015 12.73 12.81 11.68 11.71 1,929,759 -0.99(-7.80%)
Sep 24, 2015 13.14 13.34 12.67 12.70 717,637 -0.58(-4.37%)
Sep 23, 2015 13.66 13.66 13.25 13.28 775,581 -0.39(-2.85%)
Sep 22, 2015 13.61 13.71 13.42 13.67 663,940 -0.09(-0.65%)
Sep 21, 2015 13.75 13.89 13.64 13.76 428,554 +0.09(+0.66%)
Sep 18, 2015 13.83 14.08 13.60 13.67 550,642 -0.34(-2.43%)
Sep 17, 2015 13.68 14.20 13.67 14.01 568,656 +0.26(+1.89%)
Sep 16, 2015 13.49 13.75 13.46 13.75 391,014 +0.31(+2.31%)
Sep 15, 2015 13.35 13.48 13.28 13.44 359,083 +0.14(+1.05%)
Sep 14, 2015 13.32 13.54 13.24 13.30 534,641 -0.04(-0.30%)
Sep 11, 2015 13.28 13.39 13.14 13.34 378,860 +0.03(+0.23%)
Sep 10, 2015 12.99 13.42 12.95 13.31 670,790 +0.25(+1.91%)
Sep 09, 2015 13.33 13.33 13.00 13.06 550,692 -0.19(-1.43%)
Sep 08, 2015 13.06 13.40 12.86 13.25 611,377 +0.34(+2.63%)
Sep 04, 2015 12.60 12.91 12.91 12.91 449,000 +0.17(+1.33%)
Sep 03, 2015 12.11 12.83 12.11 12.74 1,410,938 +0.16(+1.27%)
Sep 02, 2015 12.76 12.86 12.48 12.58 586,905 -0.07(-0.55%)
Sep 01, 2015 12.75 12.96 12.60 12.65 565,607 -0.33(-2.54%)
Aug 31, 2015 12.95 13.11 12.85 12.98 400,706 -0.06(-0.46%)
Aug 28, 2015 12.88 13.08 12.73 13.04 422,232 +0.08(+0.62%)
Aug 27, 2015 12.75 13.08 12.45 12.96 726,684 +0.34(+2.69%)
Aug 26, 2015 12.56 12.62 12.24 12.62 937,419 +0.27(+2.19%)
Aug 25, 2015 12.61 12.75 12.34 12.35 814,905 -0.04(-0.32%)
Aug 24, 2015 12.59 12.98 12.37 12.39 1,053,882 -0.76(-5.78%)
Aug 21, 2015 12.84 13.35 12.84 13.15 775,027 +0.09(+0.69%)
Aug 20, 2015 13.12 13.12 13.03 13.06 957,592 -0.06(-0.46%)
Aug 19, 2015 13.04 13.17 12.87 13.12 629,810 -0.02(-0.15%)
Aug 18, 2015 13.01 13.28 12.99 13.14 755,619 +0.09(+0.69%)
Aug 17, 2015 13.29 13.33 12.86 13.05 1,135,521 -0.30(-2.25%)
Aug 14, 2015 13.50 13.74 13.24 13.35 669,673 -0.19(-1.40%)
Aug 13, 2015 13.67 14.06 13.44 13.54 1,091,675 -0.01(-0.07%)
Aug 12, 2015 13.17 13.56 13.00 13.55 749,630 +0.23(+1.73%)
Aug 11, 2015 13.18 13.56 13.10 13.32 571,528 +0.02(+0.15%)
Aug 10, 2015 13.00 13.79 13.00 13.30 1,026,879 +0.33(+2.54%)
Aug 07, 2015 12.83 13.04 12.44 12.97 1,417,867 +0.61(+4.94%)
Aug 06, 2015 12.65 12.98 12.16 12.36 2,597,557 +0.31(+2.57%)
Aug 05, 2015 12.10 12.13 11.89 12.05 1,544,903 +0.04(+0.33%)
Aug 04, 2015 12.79 12.79 11.66 12.01 5,953,954 -2.05(-14.58%)
Aug 03, 2015 14.32 14.43 14.02 14.06 517,531 -0.20(-1.40%)
Jul 31, 2015 14.11 14.49 14.08 14.26 513,982 +0.15(+1.06%)
Jul 30, 2015 14.06 14.24 13.95 14.11 401,135 +0.05(+0.36%)
Jul 29, 2015 14.22 14.31 13.95 14.06 520,351 -0.14(-0.99%)
Jul 28, 2015 14.36 14.41 14.06 14.20 638,080 -0.16(-1.11%)
Jul 27, 2015 14.56 14.60 14.24 14.36 542,986 -0.23(-1.58%)
Jul 24, 2015 14.77 14.89 14.54 14.59 753,115 -0.23(-1.55%)
Jul 23, 2015 14.95 15.06 14.80 14.82 769,857 -0.14(-0.94%)
Jul 22, 2015 14.32 14.97 14.32 14.96 929,806 +0.62(+4.32%)
Jul 21, 2015 14.27 14.37 13.54 14.34 2,475,205 +0.02(+0.14%)
Jul 20, 2015 14.75 14.75 14.30 14.32 636,754 -0.40(-2.72%)
Jul 17, 2015 14.72 14.87 14.63 14.72 437,454 +0.04(+0.27%)
Jul 16, 2015 14.89 15.16 14.42 14.68 1,084,104 -0.12(-0.81%)
Jul 15, 2015 15.45 15.53 14.69 14.80 1,078,574 -0.64(-4.15%)
Jul 14, 2015 15.35 15.50 15.28 15.44 579,960 +0.09(+0.59%)
Jul 13, 2015 15.19 15.47 15.12 15.35 674,153 +0.25(+1.66%)
Jul 10, 2015 15.00 15.24 14.89 15.10 414,534 +0.19(+1.27%)
Jul 09, 2015 15.00 15.10 14.88 14.91 250,275 +0.06(+0.40%)
Jul 08, 2015 14.95 15.03 14.73 14.85 839,485 -0.19(-1.26%)
Jul 07, 2015 14.98 15.08 14.76 15.04 485,277 +0.11(+0.74%)
Jul 06, 2015 14.66 15.00 14.57 14.93 608,014 +0.18(+1.22%)
Jul 02, 2015 14.82 14.75 14.75 14.75 852,800 -0.08(-0.54%)
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.