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 31, 2016 8.280 8.500 8.270 8.360 414,988 +0.06(+0.72%)
Mar 30, 2016 8.480 8.610 8.270 8.300 504,421 -0.15(-1.78%)
Mar 29, 2016 7.900 8.490 7.800 8.450 634,777 +0.50(+6.29%)
Mar 28, 2016 8.090 8.180 7.950 7.950 424,722 -0.12(-1.49%)
Mar 24, 2016 8.230 8.070 8.070 8.070 713,600 -0.17(-2.06%)
Mar 23, 2016 8.710 8.980 8.200 8.240 809,470 -0.48(-5.50%)
Mar 22, 2016 8.390 8.730 8.320 8.720 450,446 +0.27(+3.20%)
Mar 21, 2016 8.550 8.710 8.350 8.450 365,978 -0.08(-0.94%)
Mar 18, 2016 8.460 8.660 8.370 8.530 1,403,580 +0.14(+1.67%)
Mar 17, 2016 8.430 8.750 8.230 8.390 698,362 -0.06(-0.71%)
Mar 16, 2016 8.530 8.560 8.310 8.450 483,950 -0.16(-1.86%)
Mar 15, 2016 8.790 8.980 8.535 8.610 773,783 -0.29(-3.26%)
Mar 14, 2016 8.900 9.080 8.730 8.900 444,801 +0.00(+0.00%)
Mar 11, 2016 8.740 9.000 8.680 8.900 484,297 +0.27(+3.13%)
Mar 10, 2016 8.840 8.930 8.550 8.630 886,117 -0.20(-2.27%)
Mar 09, 2016 9.310 9.390 8.820 8.830 671,154 -0.48(-5.16%)
Mar 08, 2016 9.380 9.515 9.280 9.310 791,166 -0.09(-0.96%)
Mar 07, 2016 9.120 9.580 9.120 9.400 1,051,372 +0.20(+2.17%)
Mar 04, 2016 8.880 8.956 8.810 9.200 913,333 +0.36(+4.07%)
Mar 03, 2016 8.840 8.940 8.715 8.840 519,572 -0.04(-0.45%)
Mar 02, 2016 8.680 8.920 8.640 8.880 375,000 +0.17(+1.95%)
Mar 01, 2016 8.700 8.830 8.570 8.710 631,480 +0.09(+1.04%)
Feb 29, 2016 8.530 8.750 8.500 8.620 978,501 +0.03(+0.35%)
Feb 26, 2016 8.120 8.660 8.025 8.590 769,042 +0.48(+5.92%)
Feb 25, 2016 8.160 8.300 7.950 8.110 987,667 +0.09(+1.12%)
Feb 24, 2016 7.390 8.070 7.370 8.020 1,457,975 +0.52(+6.93%)
Feb 23, 2016 7.500 7.810 7.190 7.500 1,809,134 -0.03(-0.40%)
Feb 22, 2016 7.330 7.560 7.250 7.530 1,268,149 +0.16(+2.10%)
Feb 19, 2016 7.120 7.435 7.000 7.375 605,625 +0.24(+3.29%)
Feb 18, 2016 7.120 7.190 6.990 7.140 609,810 -0.03(-0.42%)
Feb 17, 2016 7.180 7.340 7.140 7.170 819,445 +0.06(+0.84%)
Feb 16, 2016 6.970 7.220 6.930 7.110 903,402 +0.19(+2.75%)
Feb 12, 2016 6.890 6.920 6.920 6.920 682,500 +0.13(+1.91%)
Feb 11, 2016 6.940 7.000 6.625 6.790 772,862 -0.30(-4.23%)
Feb 10, 2016 6.910 7.205 6.750 7.090 1,560,312 +0.20(+2.90%)
Feb 09, 2016 6.600 6.920 6.505 6.890 5,390,282 +0.23(+3.45%)
Feb 08, 2016 7.150 7.230 6.570 6.660 1,089,291 -0.59(-8.14%)
Feb 05, 2016 7.530 7.675 7.230 7.250 790,891 -0.28(-3.72%)
Feb 04, 2016 7.430 7.620 7.100 7.530 1,752,513 +0.11(+1.48%)
Feb 03, 2016 7.400 7.630 7.205 7.420 852,140 +0.12(+1.64%)
Feb 02, 2016 7.280 7.370 6.970 7.300 744,999 +0.02(+0.27%)
Feb 01, 2016 7.040 7.370 6.890 7.280 2,168,003 +0.15(+2.10%)
Jan 29, 2016 7.230 7.360 7.050 7.130 762,443 -0.10(-1.38%)
Jan 28, 2016 7.890 8.900 7.150 7.230 739,327 -0.61(-7.78%)
Jan 27, 2016 7.720 7.970 7.630 7.840 1,105,792 +0.08(+1.03%)
Jan 26, 2016 7.720 7.840 7.520 7.760 732,066 +0.10(+1.31%)
Jan 25, 2016 7.740 7.870 7.590 7.660 2,084,621 -0.09(-1.16%)
Jan 22, 2016 8.160 8.690 7.545 7.750 2,645,609 -0.29(-3.61%)
Jan 21, 2016 8.240 8.350 7.990 8.040 949,876 -0.15(-1.83%)
Jan 20, 2016 8.230 8.470 7.650 8.190 1,334,770 -0.18(-2.15%)
Jan 19, 2016 8.850 8.880 8.220 8.370 1,095,839 -0.35(-4.01%)
Jan 15, 2016 8.810 8.720 8.720 8.720 783,900 -0.37(-4.07%)
Jan 14, 2016 9.090 9.200 8.650 9.090 507,275 +0.08(+0.89%)
Jan 13, 2016 9.680 9.810 8.930 9.010 823,894 -0.66(-6.83%)
Jan 12, 2016 9.550 9.969 9.270 9.670 665,982 +0.17(+1.79%)
Jan 11, 2016 9.510 9.600 9.300 9.500 815,696 +0.12(+1.28%)
Jan 08, 2016 9.510 9.670 9.280 9.380 430,641 -0.14(-1.47%)
Jan 07, 2016 9.580 9.740 9.350 9.520 680,706 -0.19(-1.96%)
Jan 06, 2016 9.840 9.946 9.600 9.710 693,194 -0.26(-2.61%)
Jan 05, 2016 9.860 10.04 9.800 9.970 388,772 +0.14(+1.42%)
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.