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, 2017 4.640 4.840 4.640 4.820 1,337,084 +0.21(+4.56%)
May 30, 2017 4.730 4.740 4.430 4.610 1,629,465 -0.12(-2.54%)
May 26, 2017 4.800 4.800 4.700 4.730 583,608 -0.05(-1.05%)
May 25, 2017 4.990 5.050 4.740 4.780 1,558,613 -0.16(-3.24%)
May 24, 2017 4.790 5.010 4.750 4.940 3,730,417 +0.14(+2.92%)
May 23, 2017 4.620 4.830 4.550 4.800 3,015,042 +0.24(+5.26%)
May 22, 2017 4.460 4.710 4.310 4.560 3,406,390 +0.12(+2.70%)
May 19, 2017 4.320 4.505 4.255 4.440 4,750,154 +0.18(+4.23%)
May 18, 2017 4.800 4.880 4.205 4.260 13,888,830 -2.47(-36.70%)
May 17, 2017 6.690 6.810 6.600 6.730 917,712 -0.07(-1.03%)
May 16, 2017 6.860 6.920 6.710 6.800 1,030,504 -0.09(-1.31%)
May 15, 2017 7.020 7.135 6.870 6.890 1,452,257 -0.10(-1.43%)
May 12, 2017 7.080 7.170 6.980 6.990 552,466 -0.11(-1.55%)
May 11, 2017 7.300 7.450 7.050 7.100 592,123 -0.23(-3.14%)
May 10, 2017 7.190 7.330 7.110 7.330 679,149 +0.12(+1.73%)
May 09, 2017 6.950 7.210 6.840 7.205 1,000,208 +0.24(+3.37%)
May 08, 2017 7.450 7.490 6.960 6.970 1,562,048 -0.50(-6.69%)
May 05, 2017 7.580 7.650 7.280 7.470 3,118,080 +0.13(+1.77%)
May 04, 2017 7.410 7.490 7.210 7.340 1,091,865 -0.04(-0.54%)
May 03, 2017 7.370 7.400 7.120 7.380 984,928 -0.04(-0.54%)
May 02, 2017 7.590 7.630 7.390 7.420 953,786 -0.17(-2.24%)
May 01, 2017 7.490 7.660 7.390 7.590 1,852,402 +0.10(+1.34%)
Apr 28, 2017 7.480 7.520 7.370 7.490 656,942 +0.02(+0.27%)
Apr 27, 2017 7.400 7.535 7.330 7.470 1,175,600 +0.08(+1.08%)
Apr 26, 2017 7.200 7.480 7.120 7.390 2,060,347 +0.19(+2.64%)
Apr 25, 2017 6.990 7.281 6.990 7.200 1,459,002 +0.24(+3.45%)
Apr 24, 2017 6.970 7.090 6.890 6.960 1,054,922 +0.03(+0.43%)
Apr 21, 2017 6.790 6.970 6.619 6.930 2,032,321 +0.13(+1.91%)
Apr 20, 2017 6.580 6.810 6.510 6.800 1,197,847 +0.25(+3.82%)
Apr 19, 2017 6.450 6.750 6.440 6.550 2,484,833 +0.09(+1.39%)
Apr 18, 2017 6.460 6.540 6.260 6.460 1,328,987 -0.02(-0.31%)
Apr 17, 2017 6.320 6.490 6.320 6.480 1,641,247 +0.17(+2.69%)
Apr 13, 2017 6.330 6.410 6.210 6.310 982,767 -0.05(-0.79%)
Apr 12, 2017 6.520 6.610 6.320 6.360 1,055,623 -0.16(-2.45%)
Apr 11, 2017 6.500 6.720 6.470 6.520 1,617,121 +0.02(+0.31%)
Apr 10, 2017 6.670 6.700 6.500 6.500 736,237 -0.15(-2.26%)
Apr 07, 2017 6.730 6.730 6.560 6.650 669,709 -0.12(-1.77%)
Apr 06, 2017 6.750 6.780 6.490 6.770 1,165,033 +0.05(+0.74%)
Apr 05, 2017 6.780 7.180 6.680 6.720 1,630,924 +0.06(+0.90%)
Apr 04, 2017 7.140 7.180 6.620 6.660 1,095,184 -0.52(-7.24%)
Apr 03, 2017 7.280 7.360 7.110 7.180 1,109,122 -0.06(-0.83%)
Mar 31, 2017 7.130 7.440 7.080 7.240 1,240,796 +0.12(+1.69%)
Mar 30, 2017 7.070 7.120 6.920 7.120 848,672 +0.05(+0.78%)
Mar 29, 2017 7.080 7.190 6.990 7.065 814,017 -0.01(-0.21%)
Mar 28, 2017 6.990 7.110 6.910 7.080 1,057,839 +0.07(+1.00%)
Mar 27, 2017 6.880 7.040 6.710 7.010 769,845 +0.08(+1.15%)
Mar 24, 2017 6.670 6.940 6.620 6.930 842,263 +0.29(+4.37%)
Mar 23, 2017 6.540 6.740 6.480 6.640 693,257 +0.13(+2.00%)
Mar 22, 2017 6.660 6.680 6.450 6.510 835,543 -0.16(-2.40%)
Mar 21, 2017 7.120 7.205 6.660 6.670 1,303,307 -0.45(-6.32%)
Mar 20, 2017 7.050 7.300 7.001 7.120 1,420,328 +0.06(+0.85%)
Mar 17, 2017 6.780 7.100 6.780 7.060 1,649,079 +0.22(+3.22%)
Mar 16, 2017 6.480 6.860 6.330 6.840 2,933,216 +0.36(+5.56%)
Mar 15, 2017 6.440 6.530 6.440 6.480 702,397 +0.04(+0.62%)
Mar 14, 2017 6.640 6.650 6.410 6.440 834,466 -0.22(-3.30%)
Mar 13, 2017 6.640 6.745 6.570 6.660 1,070,866 +0.04(+0.68%)
Mar 10, 2017 6.540 6.685 6.490 6.615 900,252 +0.10(+1.46%)
Mar 09, 2017 6.470 6.525 6.370 6.520 830,085 +0.06(+0.93%)
Mar 08, 2017 6.450 6.580 6.390 6.460 753,165 +0.03(+0.47%)
Mar 07, 2017 6.500 6.540 6.320 6.430 768,290 -0.11(-1.68%)
Mar 06, 2017 6.780 6.800 6.520 6.540 1,103,736 -0.29(-4.25%)
Mar 03, 2017 7.000 7.070 6.780 6.830 682,247 -0.21(-2.98%)
Mar 02, 2017 6.900 7.120 6.860 7.040 1,326,726 +0.15(+2.18%)
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.