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 (%)
Feb 29, 2012 13.32 13.48 12.96 13.23 1,107,727 -0.06(-0.45%)
Feb 28, 2012 12.90 13.50 12.90 13.29 912,788 +0.39(+3.02%)
Feb 27, 2012 12.90 12.99 12.53 12.90 1,116,967 -0.11(-0.85%)
Feb 24, 2012 13.02 13.25 12.84 13.01 460,518 -0.02(-0.15%)
Feb 23, 2012 12.51 13.46 12.48 13.03 560,653 +0.43(+3.41%)
Feb 22, 2012 12.66 12.83 12.56 12.60 308,322 -0.11(-0.87%)
Feb 21, 2012 13.02 13.05 12.64 12.71 163,131 -0.25(-1.93%)
Feb 17, 2012 13.41 13.44 12.85 12.96 406,550 -0.42(-3.14%)
Feb 16, 2012 13.55 13.56 13.12 13.38 364,026 -0.24(-1.76%)
Feb 15, 2012 13.45 13.67 13.24 13.62 294,156 +0.21(+1.57%)
Feb 14, 2012 13.38 13.42 13.11 13.41 203,487 -0.04(-0.30%)
Feb 13, 2012 12.91 13.45 12.74 13.45 415,266 +0.69(+5.41%)
Feb 10, 2012 12.68 12.80 12.52 12.76 333,977 +0.01(+0.08%)
Feb 09, 2012 12.81 12.83 12.52 12.75 89,333 -0.01(-0.08%)
Feb 08, 2012 12.74 13.04 12.45 12.76 233,462 +0.03(+0.24%)
Feb 07, 2012 13.11 13.29 12.55 12.73 343,110 -0.43(-3.27%)
Feb 06, 2012 13.39 13.46 13.09 13.16 269,112 -0.30(-2.23%)
Feb 03, 2012 13.48 13.67 13.24 13.46 297,852 +0.16(+1.20%)
Feb 02, 2012 13.09 13.36 13.01 13.30 439,262 +0.34(+2.62%)
Feb 01, 2012 13.06 13.28 12.86 12.96 340,188 -0.02(-0.15%)
Jan 31, 2012 12.96 13.12 12.83 12.98 357,817 +0.05(+0.39%)
Jan 30, 2012 12.99 13.07 12.66 12.93 250,005 -0.10(-0.77%)
Jan 27, 2012 12.60 13.39 12.56 13.03 613,810 +0.43(+3.41%)
Jan 26, 2012 12.89 12.95 12.39 12.60 320,796 -0.25(-1.95%)
Jan 25, 2012 12.34 12.87 12.17 12.85 312,175 +0.56(+4.56%)
Jan 24, 2012 12.34 12.46 12.19 12.29 224,443 -0.08(-0.65%)
Jan 23, 2012 12.24 12.42 12.15 12.37 163,608 +0.14(+1.14%)
Jan 20, 2012 12.55 12.65 12.14 12.23 207,288 -0.36(-2.86%)
Jan 19, 2012 12.56 12.60 12.30 12.59 332,333 +0.11(+0.88%)
Jan 18, 2012 12.37 12.75 12.20 12.48 655,330 +0.13(+1.05%)
Jan 17, 2012 12.15 12.42 12.01 12.35 781,645 -0.28(-2.22%)
Jan 13, 2012 11.66 12.70 11.54 12.63 1,144,213 +0.85(+7.22%)
Jan 12, 2012 11.65 11.78 11.50 11.78 324,777 +0.17(+1.46%)
Jan 11, 2012 11.49 11.65 11.39 11.61 195,499 +0.08(+0.69%)
Jan 10, 2012 11.45 11.65 11.42 11.53 284,887 +0.22(+1.95%)
Jan 09, 2012 11.52 11.52 11.28 11.31 212,051 -0.14(-1.22%)
Jan 06, 2012 11.52 11.63 11.31 11.45 175,754 -0.08(-0.69%)
Jan 05, 2012 11.58 11.70 11.40 11.53 197,492 -0.11(-0.95%)
Jan 04, 2012 11.58 11.75 11.50 11.64 219,042 +0.16(+1.39%)
Dec 30, 2011 11.71 11.75 11.44 11.48 242,347 -0.23(-1.96%)
Dec 29, 2011 11.66 11.76 11.57 11.71 157,028 +0.04(+0.34%)
Dec 28, 2011 11.64 11.75 11.59 11.67 335,415 -0.01(-0.09%)
Dec 27, 2011 11.51 11.75 11.45 11.68 147,307 +0.13(+1.13%)
Dec 23, 2011 11.59 12.00 11.40 11.55 252,356 -0.02(-0.17%)
Dec 21, 2011 11.63 11.63 11.16 11.57 244,579 -0.06(-0.52%)
Dec 20, 2011 11.46 11.64 11.40 11.63 332,746 +0.36(+3.19%)
Dec 19, 2011 11.71 11.85 11.22 11.27 282,071 -0.41(-3.51%)
Dec 16, 2011 11.55 11.74 11.36 11.68 1,062,797 +0.15(+1.30%)
Dec 15, 2011 11.70 11.70 11.15 11.53 464,033 -0.10(-0.86%)
Dec 14, 2011 11.29 11.63 11.21 11.63 725,302 +0.28(+2.47%)
Dec 13, 2011 11.15 11.50 11.06 11.35 523,333 +0.31(+2.81%)
Dec 12, 2011 10.66 11.06 10.55 11.04 387,275 +0.29(+2.70%)
Dec 09, 2011 10.69 10.86 10.47 10.75 371,759 +0.13(+1.22%)
Dec 08, 2011 10.73 10.91 10.60 10.62 402,587 -0.19(-1.76%)
Dec 07, 2011 11.00 11.10 10.67 10.81 415,541 -0.24(-2.17%)
Dec 06, 2011 11.23 11.34 10.87 11.05 515,067 -0.19(-1.69%)
Dec 05, 2011 11.49 11.65 11.18 11.24 371,285 -0.14(-1.23%)
Dec 02, 2011 11.64 11.70 11.36 11.38 543,434 -0.06(-0.52%)
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.