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 (%)
Dec 31, 2018 0.7500 0.7500 0.6900 0.7200 1,139,300 -0.02(-3.23%)
Dec 28, 2018 0.7000 0.7450 0.6900 0.7440 816,100 +0.05(+7.83%)
Dec 27, 2018 0.7099 0.7298 0.6730 0.6900 503,633 +0.00(+0.00%)
Dec 26, 2018 0.6400 0.7028 0.6300 0.6900 732,658 +0.05(+7.81%)
Dec 24, 2018 0.6300 0.6450 0.6100 0.6400 212,800 +0.02(+3.23%)
Dec 21, 2018 0.6100 0.6400 0.6000 0.6200 1,906,400 -0.01(-1.21%)
Dec 20, 2018 0.6100 0.6534 0.6000 0.6276 1,058,807 +0.02(+2.89%)
Dec 19, 2018 0.6500 0.6500 0.6000 0.6100 1,277,947 -0.03(-4.91%)
Dec 18, 2018 0.6600 0.7000 0.6350 0.6415 604,332 -0.01(-1.34%)
Dec 17, 2018 0.7050 0.7089 0.6500 0.6502 786,113 -0.05(-7.11%)
Dec 14, 2018 0.6800 0.7500 0.6700 0.7000 1,234,300 +0.02(+2.43%)
Dec 13, 2018 0.6700 0.6880 0.6500 0.6834 459,839 +0.03(+4.98%)
Dec 12, 2018 0.6700 0.7044 0.6500 0.6510 964,633 -0.01(-0.97%)
Dec 11, 2018 0.6636 0.7094 0.6471 0.6574 827,723 +0.00(+0.47%)
Dec 10, 2018 0.7200 0.7300 0.6500 0.6543 709,960 -0.06(-7.85%)
Dec 07, 2018 0.7200 0.7400 0.6700 0.7100 930,700 +0.04(+5.94%)
Dec 06, 2018 0.6900 0.7000 0.6700 0.6702 1,228,984 -0.01(-1.44%)
Dec 04, 2018 0.8000 0.8100 0.6800 0.6800 1,095,600 -0.13(-15.60%)
Dec 03, 2018 0.8678 0.8960 0.7831 0.8057 1,305,225 -0.04(-5.21%)
Nov 30, 2018 0.9000 0.9300 0.8500 0.8500 1,855,900 -0.06(-6.45%)
Nov 29, 2018 0.8700 0.9179 0.8700 0.9086 453,997 +0.04(+4.07%)
Nov 28, 2018 0.8369 0.9000 0.8300 0.8731 742,250 +0.04(+4.38%)
Nov 27, 2018 0.8633 0.8750 0.8211 0.8365 429,368 -0.03(-3.72%)
Nov 26, 2018 0.8702 0.8845 0.8101 0.8688 789,336 +0.01(+0.79%)
Nov 23, 2018 0.8750 0.8950 0.8600 0.8620 185,300 -0.02(-2.05%)
Nov 21, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
Nov 20, 2018 0.9400 0.9500 0.8200 0.8500 1,018,230 -0.09(-9.94%)
Nov 19, 2018 1.020 1.040 0.9413 0.9438 2,239,340 -0.08(-7.47%)
Nov 16, 2018 1.000 1.030 0.9600 1.020 740,500 +0.02(+2.00%)
Nov 15, 2018 0.9300 1.010 0.9100 1.000 1,368,530 +0.07(+7.53%)
Nov 14, 2018 1.010 1.010 0.9123 0.9300 4,108,218 -0.08(-7.92%)
Nov 13, 2018 1.040 1.040 1.000 1.010 962,521 -0.01(-0.98%)
Nov 12, 2018 1.120 1.130 1.020 1.020 575,801 -0.09(-8.11%)
Nov 09, 2018 1.260 1.295 1.110 1.110 1,198,100 -0.15(-11.90%)
Nov 08, 2018 1.320 1.340 1.250 1.260 444,926 -0.07(-5.26%)
Nov 07, 2018 1.390 1.400 1.330 1.330 424,058 -0.04(-2.92%)
Nov 06, 2018 1.360 1.380 1.310 1.370 711,907 +0.00(+0.00%)
Nov 05, 2018 1.310 1.370 1.310 1.370 693,609 +0.06(+4.58%)
Nov 02, 2018 1.330 1.410 1.260 1.310 933,800 +0.05(+3.97%)
Nov 01, 2018 1.220 1.290 1.200 1.260 1,060,890 +0.04(+3.28%)
Oct 31, 2018 1.230 1.265 1.220 1.220 1,190,352 +0.00(+0.00%)
Oct 30, 2018 1.190 1.220 1.130 1.220 1,005,513 +0.02(+1.67%)
Oct 29, 2018 1.240 1.250 1.185 1.200 1,019,132 -0.03(-2.44%)
Oct 26, 2018 1.170 1.260 1.160 1.230 1,421,100 +0.05(+4.24%)
Oct 25, 2018 1.200 1.210 1.080 1.180 1,767,885 -0.21(-15.11%)
Oct 24, 2018 1.400 1.460 1.370 1.390 1,726,970 +0.02(+1.46%)
Oct 23, 2018 1.490 1.560 1.345 1.370 3,589,138 -0.13(-8.67%)
Oct 22, 2018 1.580 1.600 1.490 1.500 803,959 -0.08(-5.06%)
Oct 19, 2018 1.670 1.720 1.560 1.580 472,200 -0.10(-5.95%)
Oct 18, 2018 1.730 1.780 1.670 1.680 395,558 -0.06(-3.45%)
Oct 17, 2018 1.740 1.761 1.660 1.740 395,711 -0.02(-1.14%)
Oct 16, 2018 1.720 1.770 1.650 1.760 415,488 +0.05(+2.92%)
Oct 15, 2018 1.630 1.730 1.560 1.710 410,644 +0.06(+3.64%)
Oct 12, 2018 1.720 1.735 1.620 1.650 523,600 -0.03(-1.79%)
Oct 11, 2018 1.750 1.820 1.650 1.680 887,750 -0.09(-5.08%)
Oct 10, 2018 1.590 1.820 1.570 1.770 718,101 +0.17(+10.62%)
Oct 09, 2018 1.510 1.640 1.500 1.600 705,781 +0.09(+5.96%)
Oct 08, 2018 1.560 1.570 1.490 1.510 338,556 -0.04(-2.58%)
Oct 05, 2018 1.700 1.710 1.540 1.550 1,232,600 -0.15(-8.82%)
Oct 04, 2018 1.730 1.760 1.600 1.700 1,618,574 -0.03(-1.73%)
Oct 03, 2018 2.200 2.200 1.730 1.730 2,357,411 +0.01(+0.58%)
Oct 02, 2018 1.760 1.840 1.660 1.720 574,923 -0.04(-2.27%)
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.