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 (%)
Dec 31, 2019 1.670 1.670 1.550 1.580 451,800 -0.10(-5.95%)
Dec 30, 2019 1.750 1.790 1.680 1.680 193,830 -0.09(-5.08%)
Dec 27, 2019 1.780 1.830 1.760 1.770 263,400 -0.01(-0.56%)
Dec 26, 2019 1.840 1.925 1.780 1.780 177,334 -0.08(-4.30%)
Dec 24, 2019 1.780 1.910 1.775 1.860 165,800 +0.11(+6.29%)
Dec 23, 2019 1.790 1.850 1.740 1.750 453,205 +0.04(+2.34%)
Dec 20, 2019 1.790 1.790 1.573 1.710 253,800 -0.08(-4.47%)
Dec 19, 2019 1.960 1.970 1.760 1.790 148,234 -0.09(-4.79%)
Dec 18, 2019 2.000 2.007 1.760 1.880 211,379 -0.11(-5.53%)
Dec 17, 2019 2.140 2.140 1.925 1.990 223,313 -0.14(-6.57%)
Dec 16, 2019 2.160 2.170 2.051 2.130 64,147 -0.02(-0.93%)
Dec 13, 2019 2.240 2.300 2.120 2.150 70,700 -0.08(-3.59%)
Dec 12, 2019 2.090 2.300 2.075 2.230 292,029 +0.17(+8.25%)
Dec 11, 2019 2.160 2.195 2.040 2.060 146,777 -0.10(-4.63%)
Dec 10, 2019 2.200 2.250 2.120 2.160 126,594 -0.06(-2.70%)
Dec 09, 2019 2.390 2.390 2.160 2.220 161,957 -0.14(-5.93%)
Dec 06, 2019 2.520 2.550 2.310 2.360 127,800 -0.13(-5.22%)
Dec 05, 2019 2.570 2.570 2.445 2.490 86,102 -0.05(-2.16%)
Dec 04, 2019 2.310 2.554 2.300 2.545 244,842 +0.25(+10.65%)
Dec 03, 2019 2.500 2.520 2.280 2.300 210,326 -0.25(-9.80%)
Dec 02, 2019 2.590 2.690 2.510 2.550 118,769 -0.05(-1.92%)
Nov 29, 2019 2.800 2.850 2.585 2.600 95,300 -0.18(-6.47%)
Nov 27, 2019 2.830 2.910 2.770 2.780 72,600 -0.05(-1.77%)
Nov 26, 2019 3.010 3.036 2.820 2.830 80,206 -0.20(-6.60%)
Nov 25, 2019 3.010 3.070 3.010 3.030 55,923 +0.02(+0.66%)
Nov 22, 2019 3.000 3.020 2.980 3.010 53,700 +0.00(+0.00%)
Nov 21, 2019 3.130 3.300 3.000 3.010 127,655 -0.10(-3.22%)
Nov 20, 2019 3.040 3.153 3.000 3.110 191,051 +0.11(+3.67%)
Nov 19, 2019 2.880 3.030 2.800 3.000 183,608 +0.13(+4.53%)
Nov 18, 2019 2.910 3.000 2.750 2.870 90,798 -0.01(-0.35%)
Nov 15, 2019 2.870 2.900 2.810 2.880 68,700 +0.02(+0.70%)
Nov 14, 2019 3.000 3.000 2.820 2.860 103,017 -0.15(-4.98%)
Nov 13, 2019 3.050 3.050 2.990 3.010 137,313 -0.05(-1.63%)
Nov 12, 2019 3.100 3.126 2.940 3.060 93,077 -0.05(-1.61%)
Nov 11, 2019 3.000 3.130 2.970 3.110 254,716 +0.11(+3.67%)
Nov 08, 2019 2.960 3.080 2.820 3.000 196,400 +0.12(+4.17%)
Nov 07, 2019 2.650 2.950 2.650 2.880 222,930 +0.23(+8.68%)
Nov 06, 2019 2.780 2.826 2.630 2.650 109,562 -0.11(-3.99%)
Nov 05, 2019 2.720 2.800 2.570 2.760 201,268 +0.04(+1.47%)
Nov 04, 2019 2.710 2.820 2.700 2.720 187,063 +0.08(+3.03%)
Nov 01, 2019 2.450 2.650 2.450 2.640 176,800 +0.19(+7.76%)
Oct 31, 2019 2.350 2.450 2.330 2.450 303,290 +0.15(+6.52%)
Oct 30, 2019 2.900 3.040 2.280 2.300 445,916 -0.62(-21.23%)
Oct 29, 2019 3.110 3.250 2.910 2.920 238,702 -0.17(-5.50%)
Oct 28, 2019 3.600 3.750 2.870 3.090 799,668 -0.50(-13.93%)
Oct 25, 2019 3.370 3.620 3.150 3.590 130,000 +0.20(+5.90%)
Oct 24, 2019 3.700 3.800 3.330 3.390 86,749 -0.28(-7.63%)
Oct 23, 2019 3.590 3.700 3.560 3.670 46,255 +0.01(+0.27%)
Oct 22, 2019 3.830 3.873 3.630 3.660 74,299 -0.16(-4.19%)
Oct 21, 2019 3.730 3.955 3.690 3.820 87,729 +0.10(+2.69%)
Oct 18, 2019 3.660 3.850 3.610 3.720 109,600 +0.09(+2.48%)
Oct 17, 2019 3.480 3.650 3.450 3.630 80,594 +0.18(+5.22%)
Oct 16, 2019 3.450 3.500 3.400 3.450 37,450 -0.02(-0.58%)
Oct 15, 2019 3.490 3.550 3.440 3.470 235,762 -0.02(-0.57%)
Oct 14, 2019 3.660 3.740 3.460 3.490 114,150 -0.22(-5.93%)
Oct 11, 2019 3.620 3.780 3.530 3.710 77,100 +0.11(+3.06%)
Oct 10, 2019 3.400 3.660 3.330 3.600 151,901 +0.20(+5.88%)
Oct 09, 2019 3.310 3.430 3.300 3.400 86,846 +0.10(+3.03%)
Oct 08, 2019 3.510 3.510 3.220 3.300 169,644 -0.19(-5.44%)
Oct 07, 2019 3.430 3.500 3.405 3.490 57,836 +0.03(+0.87%)
Oct 04, 2019 3.530 3.580 3.350 3.460 84,100 -0.07(-1.98%)
Oct 03, 2019 3.310 3.700 3.301 3.530 182,045 +0.21(+6.33%)
Oct 02, 2019 3.750 3.760 3.270 3.320 483,677 -0.47(-12.40%)
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.