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 (%)
Jul 31, 2015 14.11 14.49 14.08 14.26 513,982 +0.15(+1.06%)
Jul 30, 2015 14.06 14.24 13.95 14.11 401,135 +0.05(+0.36%)
Jul 29, 2015 14.22 14.31 13.95 14.06 520,351 -0.14(-0.99%)
Jul 28, 2015 14.36 14.41 14.06 14.20 638,080 -0.16(-1.11%)
Jul 27, 2015 14.56 14.60 14.24 14.36 542,986 -0.23(-1.58%)
Jul 24, 2015 14.77 14.89 14.54 14.59 753,115 -0.23(-1.55%)
Jul 23, 2015 14.95 15.06 14.80 14.82 769,857 -0.14(-0.94%)
Jul 22, 2015 14.32 14.97 14.32 14.96 929,806 +0.62(+4.32%)
Jul 21, 2015 14.27 14.37 13.54 14.34 2,475,205 +0.02(+0.14%)
Jul 20, 2015 14.75 14.75 14.30 14.32 636,754 -0.40(-2.72%)
Jul 17, 2015 14.72 14.87 14.63 14.72 437,454 +0.04(+0.27%)
Jul 16, 2015 14.89 15.16 14.42 14.68 1,084,104 -0.12(-0.81%)
Jul 15, 2015 15.45 15.53 14.69 14.80 1,078,574 -0.64(-4.15%)
Jul 14, 2015 15.35 15.50 15.28 15.44 579,960 +0.09(+0.59%)
Jul 13, 2015 15.19 15.47 15.12 15.35 674,153 +0.25(+1.66%)
Jul 10, 2015 15.00 15.24 14.89 15.10 414,534 +0.19(+1.27%)
Jul 09, 2015 15.00 15.10 14.88 14.91 250,275 +0.06(+0.40%)
Jul 08, 2015 14.95 15.03 14.73 14.85 839,485 -0.19(-1.26%)
Jul 07, 2015 14.98 15.08 14.76 15.04 485,277 +0.11(+0.74%)
Jul 06, 2015 14.66 15.00 14.57 14.93 608,014 +0.18(+1.22%)
Jul 02, 2015 14.82 14.75 14.75 14.75 852,800 -0.08(-0.54%)
Jul 01, 2015 15.46 15.51 14.74 14.83 695,797 -0.51(-3.32%)
Jun 30, 2015 15.47 15.56 15.26 15.34 461,410 -0.03(-0.20%)
Jun 29, 2015 15.75 15.88 15.35 15.37 544,075 -0.43(-2.72%)
Jun 26, 2015 16.03 16.17 15.65 15.80 872,653 -0.22(-1.37%)
Jun 25, 2015 16.09 16.17 15.93 16.02 364,036 -0.05(-0.31%)
Jun 24, 2015 16.26 16.35 16.03 16.07 562,998 -0.24(-1.47%)
Jun 23, 2015 16.40 16.51 16.22 16.31 333,118 -0.10(-0.61%)
Jun 22, 2015 16.49 16.59 16.34 16.41 372,400 +0.04(+0.24%)
Jun 19, 2015 16.45 16.53 16.26 16.37 626,205 -0.10(-0.61%)
Jun 18, 2015 16.35 16.59 16.28 16.47 1,094,472 +0.12(+0.73%)
Jun 17, 2015 16.43 16.79 15.64 16.35 557,532 -0.01(-0.06%)
Jun 16, 2015 16.39 16.54 16.25 16.36 396,516 -0.01(-0.06%)
Jun 15, 2015 16.20 16.41 16.07 16.37 539,199 +0.00(+0.00%)
Jun 12, 2015 16.46 16.60 16.33 16.37 422,320 -0.13(-0.79%)
Jun 11, 2015 16.40 16.66 16.40 16.50 490,586 +0.07(+0.43%)
Jun 10, 2015 16.55 16.55 16.37 16.43 620,807 -0.01(-0.06%)
Jun 09, 2015 16.62 16.62 16.36 16.44 526,341 -0.26(-1.56%)
Jun 08, 2015 16.68 16.79 16.60 16.70 331,092 +0.05(+0.30%)
Jun 05, 2015 16.63 16.79 16.36 16.65 877,613 +0.01(+0.06%)
Jun 04, 2015 16.81 16.90 16.55 16.64 600,204 -0.21(-1.25%)
Jun 03, 2015 16.99 16.99 16.74 16.85 572,689 -0.09(-0.53%)
Jun 02, 2015 16.82 17.01 16.74 16.94 1,021,104 +0.04(+0.24%)
Jun 01, 2015 16.67 16.99 16.52 16.90 872,198 +0.21(+1.26%)
May 29, 2015 16.57 16.79 16.45 16.69 554,085 +0.10(+0.60%)
May 28, 2015 16.52 16.77 16.40 16.59 248,950 +0.05(+0.30%)
May 27, 2015 16.16 16.63 16.00 16.54 730,277 +0.37(+2.29%)
May 26, 2015 16.33 16.33 16.03 16.17 355,026 -0.28(-1.70%)
May 22, 2015 16.62 16.45 16.45 16.45 433,600 -0.18(-1.08%)
May 21, 2015 16.63 16.73 16.40 16.63 327,100 +0.00(+0.00%)
May 20, 2015 16.60 16.78 16.52 16.63 895,912 +0.02(+0.12%)
May 19, 2015 16.35 16.65 16.35 16.61 410,760 +0.19(+1.16%)
May 18, 2015 17.53 17.53 16.03 16.42 702,350 +0.29(+1.80%)
May 15, 2015 15.86 16.15 15.74 16.13 561,682 +0.21(+1.32%)
May 14, 2015 15.60 16.06 15.53 15.92 732,920 +0.43(+2.78%)
May 13, 2015 15.50 15.59 15.42 15.49 609,578 +0.08(+0.52%)
May 12, 2015 15.26 15.42 14.97 15.41 388,616 +0.09(+0.59%)
May 11, 2015 15.31 15.62 15.31 15.32 613,925 +0.02(+0.13%)
May 08, 2015 15.37 15.54 15.17 15.30 1,061,666 +0.00(+0.00%)
May 07, 2015 15.03 15.39 15.03 15.30 565,304 +0.22(+1.46%)
May 06, 2015 15.14 15.22 15.00 15.08 398,339 +0.04(+0.27%)
May 05, 2015 15.25 15.33 15.00 15.04 527,059 -0.23(-1.51%)
May 04, 2015 15.43 15.50 15.24 15.27 527,604 -0.10(-0.65%)
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.