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 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%)
Jan 02, 2013 14.51 14.67 14.20 14.37 411,078 +0.16(+1.13%)
Dec 31, 2012 14.02 14.30 13.96 14.21 251,861 +0.18(+1.28%)
Dec 28, 2012 13.49 14.43 13.32 14.03 762,932 +0.51(+3.77%)
Dec 27, 2012 13.36 13.69 13.12 13.52 318,726 +0.13(+0.97%)
Dec 26, 2012 13.50 13.64 13.28 13.39 180,009 -0.06(-0.45%)
Dec 24, 2012 13.53 13.67 13.01 13.45 42,226 -0.04(-0.30%)
Dec 21, 2012 13.23 13.49 12.94 13.49 594,606 +0.20(+1.50%)
Dec 20, 2012 13.42 13.50 13.21 13.29 430,522 -0.16(-1.19%)
Dec 19, 2012 13.61 13.67 13.25 13.45 321,980 -0.17(-1.25%)
Dec 18, 2012 13.55 13.77 13.38 13.62 340,492 +0.11(+0.81%)
Dec 17, 2012 13.32 13.51 13.21 13.51 462,746 +0.24(+1.80%)
Dec 14, 2012 13.63 13.71 13.24 13.27 221,166 -0.34(-2.49%)
Dec 13, 2012 13.29 13.80 13.29 13.61 323,005 -0.29(-2.09%)
Dec 12, 2012 14.06 14.15 13.74 13.90 267,297 -0.10(-0.71%)
Dec 11, 2012 14.05 14.20 13.96 14.00 555,481 -0.07(-0.50%)
Dec 10, 2012 13.70 14.19 13.70 14.07 249,094 +0.08(+0.57%)
Dec 07, 2012 14.04 14.11 13.75 13.99 207,792 +0.02(+0.14%)
Dec 06, 2012 14.16 14.19 13.77 13.97 105,167 -0.11(-0.78%)
Dec 05, 2012 14.10 14.24 13.87 14.08 192,614 -0.01(-0.07%)
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.