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 (%)
Nov 30, 2017 5.610 5.690 5.460 5.490 368,766 -0.07(-1.26%)
Nov 29, 2017 5.470 5.724 5.470 5.560 418,497 +0.08(+1.46%)
Nov 28, 2017 5.160 5.500 5.130 5.480 630,808 +0.29(+5.59%)
Nov 27, 2017 5.310 5.390 5.150 5.190 464,078 -0.10(-1.89%)
Nov 24, 2017 5.220 5.330 5.200 5.290 172,390 +0.07(+1.34%)
Nov 22, 2017 5.240 5.440 5.120 5.220 528,738 +0.02(+0.38%)
Nov 21, 2017 5.330 5.450 5.170 5.200 418,972 -0.08(-1.52%)
Nov 20, 2017 5.240 5.350 5.140 5.280 368,397 +0.02(+0.38%)
Nov 17, 2017 5.240 5.480 5.190 5.260 553,323 -0.02(-0.38%)
Nov 16, 2017 5.170 5.410 5.170 5.280 541,419 +0.15(+2.92%)
Nov 15, 2017 4.980 5.140 4.880 5.130 427,185 +0.14(+2.81%)
Nov 14, 2017 4.870 5.020 4.670 4.990 495,334 +0.13(+2.67%)
Nov 13, 2017 5.090 5.090 4.830 4.860 462,968 -0.20(-3.95%)
Nov 10, 2017 5.010 5.160 4.960 5.060 695,269 +0.07(+1.40%)
Nov 09, 2017 4.850 5.100 4.790 4.990 595,098 +0.16(+3.21%)
Nov 08, 2017 5.200 5.200 4.830 4.835 1,920,281 -0.92(-16.06%)
Nov 07, 2017 6.200 6.230 5.660 5.760 1,107,948 -0.49(-7.84%)
Nov 06, 2017 5.890 6.275 5.360 6.250 1,301,477 +0.33(+5.57%)
Nov 03, 2017 5.650 5.940 5.340 5.920 623,180 +0.26(+4.59%)
Nov 02, 2017 5.600 5.720 5.550 5.660 544,953 +0.09(+1.62%)
Nov 01, 2017 5.320 5.710 5.300 5.570 810,554 +0.27(+5.09%)
Oct 31, 2017 5.340 5.430 5.260 5.300 445,909 +0.00(+0.00%)
Oct 30, 2017 5.160 5.330 5.160 5.300 466,248 +0.09(+1.73%)
Oct 27, 2017 5.000 5.270 5.000 5.210 620,590 +0.20(+3.99%)
Oct 26, 2017 4.970 5.070 4.910 5.010 315,288 +0.04(+0.80%)
Oct 25, 2017 4.960 5.030 4.900 4.970 294,659 -0.03(-0.60%)
Oct 24, 2017 5.140 5.140 4.960 5.000 390,981 -0.09(-1.77%)
Oct 23, 2017 5.090 5.220 5.090 5.090 187,119 -0.01(-0.20%)
Oct 20, 2017 5.070 5.170 5.030 5.100 372,699 +0.08(+1.59%)
Oct 19, 2017 5.050 5.130 4.940 5.020 672,153 -0.10(-1.95%)
Oct 18, 2017 5.030 5.260 5.030 5.120 509,529 +0.12(+2.40%)
Oct 17, 2017 5.050 5.070 4.980 5.000 437,477 -0.06(-1.19%)
Oct 16, 2017 5.090 5.140 5.040 5.060 352,984 -0.04(-0.78%)
Oct 13, 2017 5.190 5.190 5.060 5.100 410,612 -0.06(-1.16%)
Oct 12, 2017 5.100 5.200 5.010 5.160 357,266 +0.07(+1.38%)
Oct 11, 2017 5.280 5.380 5.040 5.090 722,052 -0.17(-3.23%)
Oct 10, 2017 5.540 5.590 5.180 5.260 887,596 -0.23(-4.19%)
Oct 09, 2017 5.700 5.740 5.420 5.490 978,971 -0.24(-4.19%)
Oct 06, 2017 6.500 6.500 5.630 5.730 1,926,309 +0.03(+0.53%)
Oct 05, 2017 5.670 5.840 5.590 5.700 829,119 +0.05(+0.88%)
Oct 04, 2017 5.820 5.850 5.410 5.650 1,776,957 -0.20(-3.42%)
Oct 03, 2017 4.900 5.925 4.800 5.850 2,889,873 +1.00(+20.62%)
Oct 02, 2017 4.500 4.880 4.500 4.850 1,107,700 +0.39(+8.74%)
Sep 29, 2017 4.460 4.560 4.420 4.460 679,208 +0.00(+0.00%)
Sep 28, 2017 4.390 4.470 4.265 4.460 556,751 +0.06(+1.36%)
Sep 27, 2017 4.280 4.430 4.240 4.400 648,045 +0.11(+2.56%)
Sep 26, 2017 4.270 4.300 4.200 4.290 383,627 +0.01(+0.23%)
Sep 25, 2017 4.140 4.285 4.110 4.280 442,342 +0.13(+3.13%)
Sep 22, 2017 4.270 4.270 4.100 4.150 568,663 -0.07(-1.66%)
Sep 21, 2017 4.380 4.413 4.150 4.220 1,680,972 -0.07(-1.63%)
Sep 20, 2017 4.420 4.440 4.240 4.290 586,628 -0.15(-3.38%)
Sep 19, 2017 4.600 4.600 4.440 4.440 361,721 -0.05(-1.11%)
Sep 18, 2017 4.500 4.560 4.440 4.490 362,627 -0.01(-0.22%)
Sep 15, 2017 4.450 4.500 4.400 4.500 800,323 +0.05(+1.12%)
Sep 14, 2017 4.420 4.470 4.390 4.450 261,961 +0.00(+0.00%)
Sep 13, 2017 4.390 4.520 4.380 4.450 454,737 +0.08(+1.83%)
Sep 12, 2017 4.570 4.570 4.340 4.370 518,836 -0.17(-3.74%)
Sep 11, 2017 4.610 4.690 4.500 4.540 458,387 -0.03(-0.66%)
Sep 08, 2017 4.590 4.730 4.511 4.570 452,888 -0.03(-0.65%)
Sep 07, 2017 4.560 4.690 4.540 4.600 519,984 +0.04(+0.88%)
Sep 06, 2017 4.510 4.585 4.420 4.560 876,931 +0.05(+1.11%)
Sep 05, 2017 4.300 4.640 4.300 4.510 1,088,536 +0.20(+4.64%)
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.