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 (%)
Jan 30, 2015 14.24 14.37 13.91 13.93 481,881 -0.44(-3.06%)
Jan 29, 2015 14.29 14.42 14.03 14.37 376,406 +0.14(+0.98%)
Jan 28, 2015 14.60 14.66 14.21 14.23 495,203 -0.27(-1.86%)
Jan 27, 2015 14.46 14.71 14.40 14.50 362,650 -0.07(-0.48%)
Jan 26, 2015 14.48 14.65 14.38 14.57 444,477 +0.10(+0.69%)
Jan 23, 2015 14.52 14.60 14.36 14.47 608,192 -0.07(-0.48%)
Jan 22, 2015 14.37 14.57 14.09 14.54 552,252 +0.27(+1.89%)
Jan 21, 2015 14.43 14.63 14.18 14.27 382,033 -0.16(-1.11%)
Jan 20, 2015 14.10 14.51 13.87 14.43 750,465 +0.33(+2.34%)
Jan 16, 2015 13.87 14.29 13.71 14.10 477,159 +0.17(+1.22%)
Jan 15, 2015 14.35 14.35 13.84 13.93 538,448 -0.42(-2.93%)
Jan 14, 2015 14.37 14.57 14.27 14.35 565,173 -0.11(-0.76%)
Jan 13, 2015 14.95 15.03 14.39 14.46 1,344,308 -0.64(-4.24%)
Jan 12, 2015 15.17 15.31 14.99 15.10 531,144 +0.00(+0.00%)
Jan 09, 2015 14.99 15.12 14.76 15.10 606,679 +0.09(+0.60%)
Jan 08, 2015 14.86 15.31 14.75 15.01 626,064 -0.15(-0.99%)
Jan 07, 2015 14.91 15.38 14.68 15.16 865,932 +0.32(+2.16%)
Jan 06, 2015 15.09 15.32 14.68 14.84 433,788 -0.22(-1.46%)
Jan 05, 2015 14.88 15.54 14.75 15.06 417,764 +0.09(+0.60%)
Jan 02, 2015 15.42 15.65 14.79 14.97 648,501 -0.32(-2.09%)
Dec 31, 2014 15.45 15.29 15.29 15.29 561,100 -0.16(-1.04%)
Dec 30, 2014 15.80 15.90 15.38 15.45 453,541 -0.34(-2.15%)
Dec 29, 2014 15.54 15.93 15.39 15.79 632,376 +0.41(+2.67%)
Dec 26, 2014 15.35 15.40 15.14 15.38 217,667 +0.03(+0.20%)
Dec 24, 2014 15.49 15.35 15.35 15.35 230,800 -0.06(-0.39%)
Dec 23, 2014 15.50 15.75 15.13 15.41 647,732 -0.07(-0.45%)
Dec 22, 2014 15.14 15.50 15.03 15.48 1,545,164 +0.37(+2.45%)
Dec 19, 2014 14.66 15.15 14.41 15.11 1,462,690 +0.50(+3.42%)
Dec 18, 2014 14.38 14.65 14.19 14.61 1,110,961 +0.37(+2.56%)
Dec 17, 2014 14.50 14.50 13.89 14.24 639,523 +0.31(+2.26%)
Dec 16, 2014 13.75 14.15 13.71 13.93 412,091 +0.18(+1.31%)
Dec 15, 2014 14.00 14.00 13.68 13.75 416,977 -0.18(-1.29%)
Dec 12, 2014 13.53 14.04 13.53 13.93 472,153 +0.22(+1.60%)
Dec 11, 2014 13.77 14.00 13.66 13.71 339,132 -0.01(-0.11%)
Dec 10, 2014 13.95 14.14 13.65 13.72 415,884 -0.28(-1.96%)
Dec 09, 2014 13.28 14.01 13.18 14.00 706,659 +0.60(+4.48%)
Dec 08, 2014 12.41 13.65 12.41 13.40 485,683 -0.10(-0.74%)
Dec 05, 2014 13.16 13.55 13.09 13.50 423,290 +0.32(+2.43%)
Dec 04, 2014 13.04 13.38 12.65 13.18 502,262 +0.09(+0.69%)
Dec 03, 2014 13.01 13.31 12.86 13.09 625,556 +0.05(+0.38%)
Dec 02, 2014 12.80 13.13 12.71 13.04 652,310 +0.24(+1.87%)
Dec 01, 2014 12.78 13.04 12.70 12.80 444,414 -0.03(-0.23%)
Nov 28, 2014 12.91 13.20 12.78 12.83 270,068 -0.12(-0.93%)
Nov 26, 2014 12.97 12.95 12.95 12.95 374,900 -0.06(-0.46%)
Nov 25, 2014 13.03 13.20 12.74 13.01 643,938 +0.00(+0.00%)
Nov 24, 2014 12.63 13.02 12.60 13.01 602,793 +0.41(+3.25%)
Nov 21, 2014 12.53 12.89 12.25 12.60 968,910 +0.29(+2.36%)
Nov 20, 2014 12.16 12.32 11.99 12.31 645,295 +0.12(+0.98%)
Nov 19, 2014 12.02 12.33 11.90 12.19 985,630 +0.26(+2.18%)
Nov 18, 2014 11.44 11.97 11.39 11.93 556,234 +0.49(+4.28%)
Nov 17, 2014 11.48 11.64 11.31 11.44 364,889 -0.04(-0.35%)
Nov 14, 2014 11.67 11.79 11.46 11.48 337,665 -0.21(-1.80%)
Nov 13, 2014 11.90 12.01 11.69 11.69 405,042 -0.17(-1.43%)
Nov 12, 2014 11.70 11.98 11.50 11.86 896,895 +0.17(+1.45%)
Nov 11, 2014 11.65 11.73 11.48 11.69 361,629 +0.06(+0.52%)
Nov 10, 2014 11.23 11.64 11.21 11.63 474,848 +0.38(+3.33%)
Nov 07, 2014 11.26 11.30 10.91 11.26 934,833 +0.03(+0.22%)
Nov 06, 2014 11.30 11.39 11.18 11.23 775,271 -0.06(-0.53%)
Nov 05, 2014 11.28 11.37 10.94 11.29 1,130,182 +0.06(+0.53%)
Nov 04, 2014 11.10 11.39 11.05 11.23 454,185 +0.09(+0.81%)
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.