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 (%)
Mar 28, 2013 16.05 16.28 15.91 16.15 516,365 -0.10(-0.62%)
Mar 27, 2013 16.25 16.36 16.10 16.25 320,553 -0.10(-0.61%)
Mar 26, 2013 16.30 16.39 16.01 16.35 270,800 +0.14(+0.83%)
Mar 25, 2013 16.17 16.35 16.00 16.21 433,134 +0.04(+0.28%)
Mar 22, 2013 15.80 16.26 15.72 16.17 390,094 +0.44(+2.80%)
Mar 21, 2013 15.88 15.99 15.62 15.73 495,577 -0.20(-1.26%)
Mar 20, 2013 15.73 16.07 15.67 15.93 299,661 +0.29(+1.85%)
Mar 19, 2013 15.61 15.68 15.36 15.64 454,524 +0.01(+0.06%)
Mar 18, 2013 15.42 15.63 15.34 15.63 343,834 +0.06(+0.39%)
Mar 15, 2013 15.45 15.62 15.32 15.57 402,050 +0.12(+0.78%)
Mar 14, 2013 15.50 15.65 15.28 15.45 208,416 -0.07(-0.45%)
Mar 13, 2013 15.64 15.64 15.31 15.52 265,755 -0.11(-0.67%)
Mar 12, 2013 15.88 16.06 15.57 15.62 289,696 -0.27(-1.67%)
Mar 11, 2013 15.81 15.98 15.58 15.89 277,562 +0.02(+0.13%)
Mar 08, 2013 15.66 16.02 15.54 15.87 243,845 +0.34(+2.19%)
Mar 07, 2013 15.33 15.54 15.23 15.53 165,244 +0.17(+1.11%)
Mar 06, 2013 15.42 15.63 15.28 15.36 237,949 -0.04(-0.26%)
Mar 05, 2013 15.52 15.72 15.29 15.40 307,885 -0.06(-0.39%)
Mar 04, 2013 15.23 15.52 15.18 15.46 424,013 +0.20(+1.31%)
Mar 01, 2013 14.86 15.40 14.71 15.26 596,434 +0.20(+1.33%)
Feb 28, 2013 15.00 15.19 14.75 15.06 710,219 +0.12(+0.80%)
Feb 27, 2013 15.20 15.45 14.88 14.94 591,874 -0.28(-1.84%)
Feb 26, 2013 15.24 15.43 15.10 15.22 222,019 +0.00(+0.00%)
Feb 25, 2013 15.45 15.62 15.21 15.22 523,983 -0.14(-0.91%)
Feb 22, 2013 15.39 15.59 15.30 15.36 309,820 +0.07(+0.46%)
Feb 21, 2013 15.75 15.94 15.25 15.29 221,065 -0.46(-2.92%)
Feb 20, 2013 15.95 16.06 15.72 15.75 189,675 -0.23(-1.44%)
Feb 19, 2013 15.97 16.24 15.81 15.98 438,403 +0.00(+0.00%)
Feb 15, 2013 16.05 16.33 15.84 15.98 398,108 +0.03(+0.19%)
Feb 14, 2013 15.60 15.96 15.51 15.95 291,904 +0.28(+1.79%)
Feb 13, 2013 15.59 15.73 15.49 15.67 285,815 +0.06(+0.38%)
Feb 12, 2013 15.61 15.72 15.50 15.61 247,501 +0.03(+0.19%)
Feb 11, 2013 15.56 15.59 15.32 15.58 249,790 +0.02(+0.13%)
Feb 08, 2013 15.42 15.57 15.34 15.56 203,708 +0.12(+0.78%)
Feb 07, 2013 15.50 15.64 15.14 15.44 187,590 -0.02(-0.13%)
Feb 06, 2013 15.72 15.87 15.33 15.46 419,952 -0.13(-0.83%)
Feb 04, 2013 15.56 15.69 15.38 15.59 296,047 -0.05(-0.32%)
Feb 01, 2013 15.36 15.74 15.33 15.64 358,396 +0.31(+2.02%)
Jan 31, 2013 15.25 15.62 15.04 15.33 387,976 +0.09(+0.59%)
Jan 30, 2013 15.56 15.58 15.10 15.24 322,229 -0.37(-2.37%)
Jan 29, 2013 15.84 16.26 15.45 15.61 275,345 -0.06(-0.38%)
Jan 28, 2013 15.68 16.00 15.63 15.67 545,752 +0.04(+0.26%)
Jan 25, 2013 15.19 15.68 15.13 15.63 981,940 +0.53(+3.51%)
Jan 24, 2013 14.72 15.66 14.72 15.10 813,628 +0.35(+2.37%)
Jan 23, 2013 15.04 15.07 14.69 14.75 343,886 -0.27(-1.80%)
Jan 22, 2013 14.98 15.14 14.77 15.02 176,425 +0.00(+0.00%)
Jan 18, 2013 14.89 15.14 14.86 15.02 591,239 +0.13(+0.87%)
Jan 17, 2013 14.93 15.24 14.80 14.89 281,434 -0.05(-0.33%)
Jan 16, 2013 14.92 15.04 14.81 14.94 354,498 +0.03(+0.20%)
Jan 15, 2013 14.73 14.97 14.71 14.91 508,085 +0.16(+1.08%)
Jan 14, 2013 14.62 14.75 14.44 14.75 417,241 +0.07(+0.48%)
Jan 11, 2013 14.82 14.91 14.65 14.68 153,634 -0.11(-0.74%)
Jan 10, 2013 15.01 15.12 14.64 14.79 246,296 -0.23(-1.53%)
Jan 09, 2013 14.98 15.07 14.75 15.02 264,075 +0.10(+0.67%)
Jan 08, 2013 14.74 14.96 14.58 14.92 259,071 +0.21(+1.43%)
Jan 07, 2013 14.60 14.79 14.31 14.71 485,735 +0.01(+0.07%)
Jan 04, 2013 14.77 15.00 14.56 14.70 732,598 +0.00(+0.00%)
Jan 03, 2013 14.44 14.82 14.27 14.70 360,661 +0.33(+2.30%)
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.