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 (%)
May 31, 2013 13.90 13.96 13.39 13.44 512,798 -0.56(-4.00%)
May 30, 2013 13.69 14.04 13.57 14.00 180,311 +0.33(+2.41%)
May 29, 2013 13.82 13.96 13.66 13.67 306,674 -0.28(-2.01%)
May 28, 2013 14.08 14.21 13.77 13.95 368,121 +0.04(+0.29%)
May 24, 2013 13.89 13.94 13.72 13.91 0 -0.08(-0.57%)
May 23, 2013 13.78 14.11 13.62 13.99 0 +0.12(+0.87%)
May 22, 2013 14.28 14.50 13.79 13.87 0 -0.44(-3.07%)
May 21, 2013 14.14 14.40 14.02 14.31 0 +0.21(+1.49%)
May 20, 2013 14.49 14.67 14.06 14.10 0 -0.41(-2.83%)
May 17, 2013 14.11 14.64 14.00 14.51 0 +0.49(+3.50%)
May 16, 2013 13.97 14.09 13.91 14.02 730,594 +0.04(+0.29%)
May 15, 2013 14.14 14.22 13.94 13.98 0 -0.33(-2.31%)
May 13, 2013 14.35 14.42 14.27 14.31 0 -0.09(-0.62%)
May 10, 2013 14.35 14.46 14.31 14.40 0 +0.03(+0.21%)
May 09, 2013 14.35 14.49 14.25 14.37 0 +0.01(+0.07%)
May 08, 2013 14.08 14.40 13.97 14.36 0 +0.29(+2.06%)
May 07, 2013 14.32 14.36 13.98 14.07 0 -0.26(-1.81%)
May 06, 2013 14.26 14.45 14.22 14.33 0 +0.03(+0.21%)
May 03, 2013 14.40 14.59 14.30 14.30 0 +0.03(+0.21%)
May 02, 2013 14.01 14.35 13.92 14.27 0 +0.27(+1.93%)
May 01, 2013 13.97 14.72 13.83 14.00 0 -1.02(-6.79%)
Apr 30, 2013 14.67 15.02 14.47 15.02 0 +0.39(+2.67%)
Apr 29, 2013 15.01 15.03 14.55 14.63 408,239 -0.29(-1.94%)
Apr 26, 2013 15.07 15.07 14.91 14.92 298,079 -0.09(-0.60%)
Apr 25, 2013 14.76 15.03 14.69 15.01 319,527 +0.25(+1.69%)
Apr 24, 2013 14.85 14.90 14.62 14.76 356,900 -0.09(-0.61%)
Apr 23, 2013 14.34 14.85 14.29 14.85 546,546 +0.63(+4.43%)
Apr 22, 2013 14.16 14.28 13.82 14.22 454,628 +0.08(+0.57%)
Apr 19, 2013 14.05 14.54 14.05 14.14 455,283 +0.08(+0.57%)
Apr 18, 2013 14.46 14.55 13.98 14.06 537,196 -0.41(-2.83%)
Apr 17, 2013 14.72 14.82 14.35 14.47 665,174 -0.39(-2.62%)
Apr 16, 2013 14.85 15.11 14.66 14.86 870,535 +0.14(+0.95%)
Apr 15, 2013 15.25 15.34 14.69 14.72 388,454 -0.64(-4.17%)
Apr 12, 2013 15.53 15.61 15.28 15.36 179,727 -0.21(-1.35%)
Apr 11, 2013 15.68 15.80 15.54 15.57 235,580 -0.08(-0.51%)
Apr 10, 2013 15.31 15.86 15.29 15.65 327,015 +0.34(+2.22%)
Apr 09, 2013 15.48 15.67 15.28 15.31 188,546 -0.10(-0.65%)
Apr 08, 2013 15.10 15.45 14.93 15.41 390,772 +0.37(+2.46%)
Apr 05, 2013 15.17 15.30 14.91 15.04 457,055 -0.35(-2.27%)
Apr 04, 2013 15.29 15.59 15.25 15.39 305,137 +0.11(+0.72%)
Apr 03, 2013 15.94 16.00 15.28 15.28 312,850 -0.56(-3.54%)
Apr 02, 2013 15.88 16.13 15.76 15.84 298,483 +0.00(+0.00%)
Apr 01, 2013 16.10 16.34 15.75 15.84 375,372 -0.31(-1.92%)
Mar 28, 2013 16.05 16.28 15.91 16.15 516,365 -0.10(-0.62%)
Mar 27, 2013 16.25 16.36 16.10 16.25 320,553 -0.10(-0.61%)
Mar 26, 2013 16.30 16.39 16.01 16.35 270,800 +0.14(+0.83%)
Mar 25, 2013 16.17 16.35 16.00 16.21 433,134 +0.04(+0.28%)
Mar 22, 2013 15.80 16.26 15.72 16.17 390,094 +0.44(+2.80%)
Mar 21, 2013 15.88 15.99 15.62 15.73 495,577 -0.20(-1.26%)
Mar 20, 2013 15.73 16.07 15.67 15.93 299,661 +0.29(+1.85%)
Mar 19, 2013 15.61 15.68 15.36 15.64 454,524 +0.01(+0.06%)
Mar 18, 2013 15.42 15.63 15.34 15.63 343,834 +0.06(+0.39%)
Mar 15, 2013 15.45 15.62 15.32 15.57 402,050 +0.12(+0.78%)
Mar 14, 2013 15.50 15.65 15.28 15.45 208,416 -0.07(-0.45%)
Mar 13, 2013 15.64 15.64 15.31 15.52 265,755 -0.11(-0.67%)
Mar 12, 2013 15.88 16.06 15.57 15.62 289,696 -0.27(-1.67%)
Mar 11, 2013 15.81 15.98 15.58 15.89 277,562 +0.02(+0.13%)
Mar 08, 2013 15.66 16.02 15.54 15.87 243,845 +0.34(+2.19%)
Mar 07, 2013 15.33 15.54 15.23 15.53 165,244 +0.17(+1.11%)
Mar 06, 2013 15.42 15.63 15.28 15.36 237,949 -0.04(-0.26%)
Mar 05, 2013 15.52 15.72 15.29 15.40 307,885 -0.06(-0.39%)
Mar 04, 2013 15.23 15.52 15.18 15.46 424,013 +0.20(+1.31%)
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.