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 (%)
Apr 30, 2020 1.040 1.140 0.9000 0.9400 903,369 -0.12(-11.32%)
Apr 29, 2020 1.020 1.080 1.020 1.060 128,012 +0.03(+2.91%)
Apr 28, 2020 1.120 1.130 0.9700 1.030 188,092 -0.06(-5.50%)
Apr 27, 2020 0.9555 1.130 0.9555 1.090 364,454 +0.18(+19.78%)
Apr 24, 2020 0.8900 0.9500 0.8800 0.9100 116,300 +0.05(+5.83%)
Apr 23, 2020 0.8300 0.8600 0.8271 0.8599 121,916 +0.10(+12.85%)
Apr 22, 2020 0.8064 0.8400 0.7452 0.7620 63,804 -0.01(-0.78%)
Apr 21, 2020 0.7050 0.8085 0.7050 0.7680 85,498 +0.07(+9.37%)
Apr 20, 2020 0.7660 0.8240 0.7020 0.7022 116,258 -0.06(-7.61%)
Apr 17, 2020 0.8200 0.8201 0.7201 0.7600 263,500 -0.04(-5.00%)
Apr 16, 2020 0.8400 0.9000 0.8000 0.8000 154,614 -0.04(-5.00%)
Apr 15, 2020 0.8200 0.8900 0.7700 0.8421 130,967 +0.02(+2.77%)
Apr 14, 2020 0.8100 0.8800 0.7700 0.8194 211,258 +0.03(+3.71%)
Apr 13, 2020 0.7888 0.8400 0.7500 0.7901 96,913 +0.04(+4.65%)
Apr 09, 2020 0.7100 0.8700 0.7100 0.7550 416,300 +0.05(+6.34%)
Apr 08, 2020 0.6422 0.7600 0.6306 0.7100 351,536 +0.08(+12.70%)
Apr 07, 2020 0.6399 0.7418 0.6056 0.6300 993,351 -0.01(-1.56%)
Apr 06, 2020 0.6200 0.7000 0.6200 0.6400 130,900 +0.02(+4.05%)
Apr 03, 2020 0.7000 0.7053 0.6000 0.6151 162,500 -0.05(-7.92%)
Apr 02, 2020 0.7300 0.7327 0.6600 0.6680 175,514 +0.01(+1.04%)
Apr 01, 2020 0.7000 0.7284 0.6600 0.6611 84,878 -0.03(-4.31%)
Mar 31, 2020 0.9500 0.9500 0.6502 0.6909 346,837 -0.06(-8.53%)
Mar 30, 2020 0.7750 0.9435 0.7524 0.7553 220,776 +0.02(+2.40%)
Mar 27, 2020 0.9200 0.9200 0.7001 0.7376 331,300 -0.06(-7.80%)
Mar 26, 2020 0.7140 0.8100 0.6501 0.8000 167,281 +0.12(+17.65%)
Mar 25, 2020 0.6800 0.7200 0.6300 0.6800 429,274 +0.02(+3.45%)
Mar 24, 2020 0.7262 0.7381 0.6500 0.6573 163,180 -0.02(-3.40%)
Mar 23, 2020 0.7400 0.7500 0.6211 0.6804 149,677 -0.03(-4.85%)
Mar 20, 2020 0.7446 0.7700 0.6200 0.7151 538,000 +0.04(+6.00%)
Mar 19, 2020 0.7700 0.8800 0.6640 0.6746 194,787 -0.09(-11.24%)
Mar 18, 2020 0.8400 0.9425 0.6525 0.7600 143,035 -0.10(-11.26%)
Mar 17, 2020 0.8573 0.8900 0.7800 0.8564 211,550 +0.04(+4.50%)
Mar 16, 2020 0.6000 1.140 0.6000 0.8195 380,457 -0.10(-11.09%)
Mar 13, 2020 0.8687 0.9880 0.8212 0.9217 114,800 +0.11(+13.79%)
Mar 12, 2020 0.8100 0.9000 0.7800 0.8100 122,375 -0.13(-13.83%)
Mar 11, 2020 0.9800 1.130 0.8985 0.9400 236,501 -0.06(-5.70%)
Mar 10, 2020 1.100 1.131 0.8804 0.9968 381,066 -0.07(-6.84%)
Mar 09, 2020 1.150 1.150 0.6000 1.070 325,722 -0.08(-7.36%)
Mar 06, 2020 1.200 1.230 1.120 1.155 480,100 -0.03(-2.94%)
Mar 05, 2020 1.270 1.320 1.170 1.190 203,874 -0.10(-7.75%)
Mar 04, 2020 1.270 1.380 1.192 1.290 366,917 +0.08(+6.61%)
Mar 03, 2020 1.260 1.330 1.200 1.210 286,962 -0.04(-3.20%)
Mar 02, 2020 1.220 1.300 1.180 1.250 151,093 +0.00(+0.00%)
Feb 28, 2020 1.440 1.440 1.130 1.250 525,700 -0.20(-13.79%)
Feb 27, 2020 1.400 1.540 1.200 1.450 546,578 +0.01(+0.69%)
Feb 26, 2020 1.300 1.770 1.167 1.440 1,182,902 +0.10(+7.46%)
Feb 25, 2020 1.190 1.650 1.030 1.340 2,522,132 +0.23(+20.72%)
Feb 24, 2020 0.7900 1.150 0.6900 1.110 1,442,449 +0.28(+34.35%)
Feb 21, 2020 0.8533 0.9000 0.8100 0.8262 380,900 -0.02(-2.80%)
Feb 20, 2020 0.9400 0.9500 0.8300 0.8500 522,740 -0.04(-4.49%)
Feb 19, 2020 0.8800 0.9200 0.8500 0.8900 519,448 +0.04(+4.71%)
Feb 18, 2020 0.8700 0.8900 0.8300 0.8500 165,505 +0.00(+0.02%)
Feb 14, 2020 0.8440 0.8879 0.8317 0.8498 292,800 +0.00(+0.57%)
Feb 13, 2020 0.8981 0.9400 0.8300 0.8450 370,585 -0.05(-5.80%)
Feb 12, 2020 0.8480 0.9498 0.8300 0.8970 391,177 +0.05(+6.42%)
Feb 11, 2020 0.8632 0.8800 0.8029 0.8429 581,024 +0.00(+0.38%)
Feb 10, 2020 0.9515 0.9801 0.8202 0.8397 847,163 -0.11(-11.62%)
Feb 07, 2020 1.190 1.200 0.9400 0.9501 1,005,100 -0.10(-9.51%)
Feb 06, 2020 0.8700 1.060 0.8700 1.050 1,175,765 +0.15(+16.27%)
Feb 05, 2020 1.000 1.020 0.8701 0.9031 681,839 -0.06(-5.93%)
Feb 04, 2020 1.000 1.010 0.9000 0.9600 1,011,326 +0.00(+0.00%)
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.