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, 2012 14.01 14.80 13.91 14.66 837,574 +0.69(+4.94%)
Nov 29, 2012 13.59 13.99 13.48 13.97 412,369 +0.50(+3.71%)
Nov 28, 2012 13.49 13.59 13.21 13.47 306,734 -0.08(-0.59%)
Nov 27, 2012 13.52 13.71 13.46 13.55 315,454 +0.03(+0.22%)
Nov 26, 2012 13.90 13.99 13.45 13.52 351,463 -0.42(-3.01%)
Nov 23, 2012 13.67 14.10 13.67 13.94 173,450 +0.01(+0.07%)
Nov 21, 2012 13.78 14.01 13.71 13.93 288,543 +0.16(+1.16%)
Nov 20, 2012 13.89 13.96 13.61 13.77 367,683 -0.16(-1.15%)
Nov 19, 2012 13.73 14.02 13.34 13.93 580,729 +0.42(+3.11%)
Nov 16, 2012 12.54 13.61 12.46 13.51 1,175,198 +0.95(+7.56%)
Nov 15, 2012 12.15 12.59 12.10 12.56 488,954 +0.45(+3.72%)
Nov 14, 2012 12.62 12.79 12.09 12.11 278,351 -0.45(-3.58%)
Nov 13, 2012 12.85 13.08 12.55 12.56 162,449 -0.34(-2.64%)
Nov 12, 2012 13.00 13.18 12.75 12.90 219,738 +0.01(+0.08%)
Nov 09, 2012 12.63 13.06 12.52 12.89 441,281 +0.22(+1.74%)
Nov 08, 2012 12.70 12.88 12.60 12.67 396,412 -0.08(-0.63%)
Nov 07, 2012 12.94 13.26 12.59 12.75 339,139 -0.25(-1.92%)
Nov 06, 2012 12.82 13.34 12.76 13.00 588,091 +0.10(+0.78%)
Nov 05, 2012 13.22 13.43 12.86 12.90 420,912 -0.31(-2.35%)
Nov 02, 2012 13.29 13.49 13.03 13.21 335,020 -0.01(-0.08%)
Nov 01, 2012 13.44 13.90 13.15 13.22 1,706,152 -0.24(-1.78%)
Oct 31, 2012 13.89 13.90 13.21 13.46 535,124 -0.42(-3.03%)
Oct 26, 2012 13.26 13.88 13.88 13.88 1,841,200 +0.69(+5.23%)
Oct 25, 2012 13.42 13.47 13.00 13.19 424,415 -0.13(-0.98%)
Oct 24, 2012 13.31 13.37 13.12 13.32 309,960 +0.03(+0.23%)
Oct 23, 2012 13.16 13.31 12.91 13.29 253,908 +0.14(+1.06%)
Oct 19, 2012 13.17 13.34 13.08 13.15 509,892 -0.15(-1.13%)
Oct 18, 2012 13.20 13.33 12.98 13.30 384,322 +0.04(+0.30%)
Oct 17, 2012 12.89 13.31 12.73 13.26 250,317 +0.35(+2.71%)
Oct 16, 2012 12.77 12.98 12.64 12.91 186,637 +0.21(+1.65%)
Oct 15, 2012 12.70 12.99 12.59 12.70 309,110 +0.00(+0.00%)
Oct 12, 2012 13.00 13.38 12.51 12.70 276,807 -0.30(-2.31%)
Oct 11, 2012 12.71 13.03 12.71 13.00 396,451 +0.36(+2.85%)
Oct 10, 2012 12.75 12.82 12.53 12.64 317,493 -0.12(-0.94%)
Oct 09, 2012 13.23 13.29 12.48 12.76 674,239 -0.46(-3.48%)
Oct 08, 2012 13.38 13.53 13.09 13.22 364,746 -0.18(-1.34%)
Oct 05, 2012 13.56 13.79 13.36 13.40 315,951 -0.15(-1.11%)
Oct 04, 2012 13.81 13.97 13.22 13.55 666,380 -0.25(-1.81%)
Oct 03, 2012 13.61 13.81 13.41 13.80 291,454 +0.25(+1.85%)
Oct 02, 2012 13.70 13.80 13.41 13.55 514,247 -0.05(-0.37%)
Oct 01, 2012 13.93 13.93 13.57 13.60 398,650 -0.22(-1.59%)
Sep 28, 2012 13.73 14.02 13.62 13.82 290,583 +0.00(+0.00%)
Sep 27, 2012 13.80 13.95 13.58 13.82 356,029 +0.08(+0.58%)
Sep 26, 2012 13.96 13.96 13.42 13.74 488,697 -0.30(-2.14%)
Sep 25, 2012 13.77 14.35 13.76 14.04 821,072 +0.41(+3.01%)
Sep 24, 2012 13.64 13.77 13.48 13.63 263,601 -0.08(-0.58%)
Sep 21, 2012 13.47 13.87 13.42 13.71 525,594 +0.49(+3.71%)
Sep 20, 2012 12.98 13.23 12.55 13.22 291,498 +0.15(+1.15%)
Sep 19, 2012 13.00 13.07 12.75 13.07 415,168 +0.11(+0.85%)
Sep 18, 2012 12.59 13.00 12.50 12.96 352,691 +0.31(+2.45%)
Sep 17, 2012 12.46 12.73 12.30 12.65 255,213 +0.11(+0.88%)
Sep 14, 2012 13.09 13.23 12.22 12.54 1,028,981 -0.47(-3.61%)
Sep 13, 2012 12.80 13.24 12.66 13.01 490,714 +0.21(+1.64%)
Sep 12, 2012 12.39 12.94 12.33 12.80 750,420 +0.47(+3.81%)
Sep 11, 2012 12.00 12.34 11.95 12.33 784,413 +0.35(+2.92%)
Sep 10, 2012 12.81 13.00 11.96 11.98 538,733 -0.64(-5.07%)
Sep 07, 2012 12.27 12.78 12.20 12.62 619,857 +0.72(+6.05%)
Sep 06, 2012 12.10 12.50 11.82 11.90 1,219,391 -0.10(-0.83%)
Sep 05, 2012 12.53 12.80 11.89 12.00 1,095,157 -0.59(-4.69%)
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.