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 29, 2015 16.57 16.79 16.45 16.69 554,085 +0.10(+0.60%)
May 28, 2015 16.52 16.77 16.40 16.59 248,950 +0.05(+0.30%)
May 27, 2015 16.16 16.63 16.00 16.54 730,277 +0.37(+2.29%)
May 26, 2015 16.33 16.33 16.03 16.17 355,026 -0.28(-1.70%)
May 22, 2015 16.62 16.45 16.45 16.45 433,600 -0.18(-1.08%)
May 21, 2015 16.63 16.73 16.40 16.63 327,100 +0.00(+0.00%)
May 20, 2015 16.60 16.78 16.52 16.63 895,912 +0.02(+0.12%)
May 19, 2015 16.35 16.65 16.35 16.61 410,760 +0.19(+1.16%)
May 18, 2015 17.53 17.53 16.03 16.42 702,350 +0.29(+1.80%)
May 15, 2015 15.86 16.15 15.74 16.13 561,682 +0.21(+1.32%)
May 14, 2015 15.60 16.06 15.53 15.92 732,920 +0.43(+2.78%)
May 13, 2015 15.50 15.59 15.42 15.49 609,578 +0.08(+0.52%)
May 12, 2015 15.26 15.42 14.97 15.41 388,616 +0.09(+0.59%)
May 11, 2015 15.31 15.62 15.31 15.32 613,925 +0.02(+0.13%)
May 08, 2015 15.37 15.54 15.17 15.30 1,061,666 +0.00(+0.00%)
May 07, 2015 15.03 15.39 15.03 15.30 565,304 +0.22(+1.46%)
May 06, 2015 15.14 15.22 15.00 15.08 398,339 +0.04(+0.27%)
May 05, 2015 15.25 15.33 15.00 15.04 527,059 -0.23(-1.51%)
May 04, 2015 15.43 15.50 15.24 15.27 527,604 -0.10(-0.65%)
May 01, 2015 15.66 15.69 15.23 15.37 1,087,695 -0.19(-1.22%)
Apr 30, 2015 15.95 16.05 15.38 15.56 2,375,675 -0.95(-5.75%)
Apr 29, 2015 17.06 17.13 16.47 16.51 1,170,221 -0.53(-3.11%)
Apr 28, 2015 16.95 17.16 16.60 17.04 753,629 +0.09(+0.53%)
Apr 27, 2015 17.08 17.26 16.70 16.95 667,254 -0.13(-0.76%)
Apr 24, 2015 17.11 17.25 16.92 17.08 721,235 -0.02(-0.12%)
Apr 23, 2015 16.98 17.29 16.98 17.10 675,826 +0.03(+0.18%)
Apr 22, 2015 16.95 17.21 16.79 17.07 319,610 +0.15(+0.89%)
Apr 21, 2015 17.18 17.33 16.91 16.92 437,142 -0.18(-1.05%)
Apr 20, 2015 17.35 17.43 16.94 17.10 746,220 -0.26(-1.50%)
Apr 17, 2015 17.29 17.48 17.19 17.36 791,939 -0.05(-0.29%)
Apr 16, 2015 17.55 17.68 17.38 17.41 271,771 -0.14(-0.80%)
Apr 15, 2015 17.60 17.77 17.44 17.55 257,776 -0.02(-0.11%)
Apr 14, 2015 17.64 17.71 17.35 17.57 227,975 -0.03(-0.17%)
Apr 13, 2015 17.48 17.82 17.25 17.60 331,765 +0.19(+1.09%)
Apr 10, 2015 17.61 17.61 17.26 17.41 312,208 -0.08(-0.46%)
Apr 09, 2015 17.90 17.98 17.40 17.49 399,641 -0.43(-2.40%)
Apr 08, 2015 17.72 17.92 17.59 17.92 378,074 +0.19(+1.07%)
Apr 07, 2015 17.71 17.88 17.56 17.73 430,261 -0.02(-0.11%)
Apr 06, 2015 17.45 18.07 17.27 17.75 1,136,221 +0.39(+2.25%)
Apr 02, 2015 17.08 17.36 17.36 17.36 681,200 +0.26(+1.52%)
Apr 01, 2015 17.03 17.12 16.93 17.10 443,146 +0.03(+0.18%)
Mar 31, 2015 16.78 17.15 16.70 17.07 494,937 +0.24(+1.43%)
Mar 30, 2015 16.53 16.88 16.44 16.83 333,744 +0.31(+1.88%)
Mar 27, 2015 16.37 16.59 16.26 16.52 189,641 +0.17(+1.04%)
Mar 26, 2015 16.46 16.48 16.20 16.35 359,799 -0.15(-0.91%)
Mar 25, 2015 16.79 16.79 16.39 16.50 495,820 -0.26(-1.55%)
Mar 24, 2015 16.72 16.78 16.56 16.76 233,837 +0.11(+0.66%)
Mar 23, 2015 16.50 16.91 16.41 16.65 366,933 +0.16(+0.97%)
Mar 20, 2015 16.49 16.51 16.20 16.49 445,971 +0.07(+0.43%)
Mar 19, 2015 16.15 16.55 16.00 16.42 358,352 +0.19(+1.17%)
Mar 18, 2015 16.34 16.43 16.06 16.23 349,373 -0.12(-0.73%)
Mar 17, 2015 16.38 16.41 16.09 16.35 219,550 -0.05(-0.30%)
Mar 16, 2015 16.05 16.65 16.05 16.40 598,826 +0.40(+2.50%)
Mar 13, 2015 15.69 16.04 15.57 16.00 560,945 +0.36(+2.30%)
Mar 12, 2015 15.51 15.91 15.17 15.64 655,952 +0.29(+1.89%)
Mar 11, 2015 15.25 15.39 15.10 15.35 880,629 +0.09(+0.59%)
Mar 10, 2015 15.42 15.53 15.23 15.26 358,147 -0.27(-1.74%)
Mar 09, 2015 15.51 15.70 15.40 15.53 478,864 -0.02(-0.13%)
Mar 06, 2015 15.84 16.09 15.55 15.55 392,557 -0.41(-2.57%)
Mar 05, 2015 16.07 16.11 15.85 15.96 439,974 -0.08(-0.50%)
Mar 04, 2015 15.90 16.10 15.75 16.04 534,570 +0.11(+0.69%)
Mar 03, 2015 15.84 16.00 15.68 15.93 563,385 -0.07(-0.44%)
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.