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 (%)
Nov 30, 2015 10.45 10.45 10.12 10.18 743,577 -0.17(-1.64%)
Nov 27, 2015 10.21 10.43 10.18 10.35 157,739 +0.11(+1.07%)
Nov 25, 2015 9.950 10.24 10.24 10.24 649,400 +0.25(+2.50%)
Nov 24, 2015 9.420 10.03 9.370 9.990 731,825 +0.51(+5.38%)
Nov 23, 2015 9.630 9.690 9.420 9.480 1,012,103 -0.17(-1.76%)
Nov 20, 2015 10.04 10.15 9.600 9.650 754,191 -0.40(-3.98%)
Nov 19, 2015 10.12 10.45 9.975 10.05 1,137,916 +0.04(+0.40%)
Nov 18, 2015 9.570 10.04 9.556 10.01 970,540 +0.51(+5.37%)
Nov 17, 2015 8.880 9.515 8.820 9.500 1,507,078 +0.56(+6.26%)
Nov 16, 2015 9.090 9.120 8.890 8.940 950,721 -0.10(-1.11%)
Nov 13, 2015 9.250 9.330 9.020 9.040 1,141,309 -0.27(-2.90%)
Nov 12, 2015 9.670 9.670 9.310 9.310 973,220 -0.40(-4.12%)
Nov 11, 2015 9.710 9.830 9.610 9.710 1,130,681 +0.02(+0.21%)
Nov 10, 2015 9.880 9.940 9.660 9.690 943,322 -0.21(-2.12%)
Nov 09, 2015 9.770 9.980 9.602 9.900 743,034 +0.17(+1.75%)
Nov 06, 2015 9.610 9.850 9.440 9.730 883,312 +0.13(+1.35%)
Nov 05, 2015 9.520 9.630 9.170 9.600 936,339 +0.04(+0.42%)
Nov 04, 2015 9.340 9.650 9.220 9.560 2,301,664 +0.28(+3.02%)
Nov 03, 2015 9.060 9.440 8.710 9.280 2,373,348 +0.26(+2.88%)
Nov 02, 2015 8.580 9.040 8.510 9.020 3,530,678 +0.48(+5.62%)
Oct 30, 2015 8.760 8.875 8.390 8.540 2,390,565 -0.24(-2.73%)
Oct 29, 2015 8.990 9.080 8.610 8.780 2,205,175 -0.30(-3.30%)
Oct 28, 2015 8.760 9.400 8.420 9.080 7,535,390 +0.31(+3.53%)
Oct 27, 2015 10.59 11.00 8.703 8.770 8,307,509 -4.96(-36.13%)
Oct 26, 2015 13.84 13.95 13.57 13.73 584,300 -0.08(-0.58%)
Oct 23, 2015 13.67 14.00 13.54 13.81 637,990 +0.34(+2.52%)
Oct 22, 2015 13.90 13.98 13.10 13.47 532,753 -0.31(-2.25%)
Oct 21, 2015 13.88 14.00 13.55 13.78 413,344 -0.01(-0.07%)
Oct 20, 2015 13.95 14.04 13.68 13.79 701,082 -0.19(-1.36%)
Oct 19, 2015 14.08 14.08 13.73 13.98 691,861 +0.08(+0.58%)
Oct 16, 2015 13.62 13.94 13.53 13.90 634,282 +0.34(+2.51%)
Oct 15, 2015 13.19 13.63 13.14 13.56 622,879 +0.46(+3.51%)
Oct 14, 2015 13.25 13.51 13.07 13.10 372,991 -0.04(-0.30%)
Oct 13, 2015 13.30 13.48 13.11 13.14 390,911 -0.16(-1.20%)
Oct 12, 2015 13.15 13.43 12.95 13.30 461,833 +0.08(+0.61%)
Oct 09, 2015 12.95 13.27 12.78 13.22 549,515 +0.31(+2.40%)
Oct 08, 2015 12.95 13.59 12.75 12.91 433,521 -0.10(-0.77%)
Oct 07, 2015 12.79 13.05 12.54 13.01 644,541 +0.41(+3.25%)
Oct 06, 2015 12.90 12.99 12.35 12.60 498,261 -0.26(-2.02%)
Oct 05, 2015 12.75 12.89 12.36 12.86 725,463 +0.14(+1.10%)
Oct 02, 2015 12.00 12.72 11.96 12.72 539,158 +0.64(+5.30%)
Oct 01, 2015 12.19 12.36 11.90 12.08 689,922 -0.18(-1.47%)
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%)
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.