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 29, 2019 6.690 6.780 6.550 6.610 109,400 -0.02(-0.30%)
Mar 28, 2019 6.570 6.650 6.440 6.630 95,731 +0.01(+0.15%)
Mar 27, 2019 6.700 6.760 6.450 6.620 93,750 -0.08(-1.19%)
Mar 26, 2019 6.650 6.840 6.550 6.700 64,662 +0.08(+1.21%)
Mar 25, 2019 6.660 6.900 6.500 6.620 215,349 -0.09(-1.34%)
Mar 22, 2019 7.210 7.240 6.680 6.710 343,400 -0.46(-6.42%)
Mar 21, 2019 7.290 7.490 7.100 7.170 179,040 -0.12(-1.65%)
Mar 20, 2019 7.110 7.370 7.050 7.290 244,089 +0.16(+2.24%)
Mar 19, 2019 7.120 7.320 7.100 7.130 120,616 +0.04(+0.56%)
Mar 18, 2019 7.100 7.190 6.927 7.090 169,964 +0.01(+0.14%)
Mar 15, 2019 7.020 7.420 6.970 7.080 340,800 +0.09(+1.29%)
Mar 14, 2019 6.700 7.130 6.700 6.990 207,938 +0.23(+3.40%)
Mar 13, 2019 6.520 7.060 6.520 6.760 171,441 +0.24(+3.68%)
Mar 12, 2019 6.000 7.100 6.000 6.520 312,307 +0.47(+7.77%)
Mar 11, 2019 5.830 6.450 5.800 6.050 260,766 +0.17(+2.89%)
Mar 08, 2019 5.890 5.890 5.700 5.880 151,500 +0.07(+1.20%)
Mar 07, 2019 5.990 6.300 5.800 5.810 770,818 -0.01(-0.17%)
Mar 06, 2019 6.700 6.700 5.700 5.820 320,496 +5.16(+781.82%)
Mar 05, 2019 0.6200 0.6600 0.6000 0.6600 1,558,994 +0.05(+8.20%)
Mar 04, 2019 0.5800 0.6100 0.5800 0.6100 602,206 +0.02(+3.39%)
Mar 01, 2019 0.5400 0.6100 0.5300 0.5900 823,600 +0.07(+13.22%)
Feb 28, 2019 0.5500 0.5574 0.5200 0.5211 329,802 -0.03(-5.25%)
Feb 27, 2019 0.5300 0.5500 0.5200 0.5500 519,236 +0.02(+4.05%)
Feb 26, 2019 0.5400 0.5400 0.5200 0.5286 1,081,250 -0.03(-5.61%)
Feb 25, 2019 0.5600 0.5900 0.5400 0.5600 1,673,241 +0.01(+1.82%)
Feb 22, 2019 0.5500 0.5500 0.5200 0.5500 512,000 +0.03(+4.82%)
Feb 21, 2019 0.5442 0.5442 0.5196 0.5247 477,896 -0.02(-3.58%)
Feb 20, 2019 0.5500 0.5600 0.5300 0.5442 543,199 -0.00(-0.29%)
Feb 19, 2019 0.5490 0.5646 0.5405 0.5458 768,691 +0.01(+1.07%)
Feb 15, 2019 0.5500 0.5600 0.5300 0.5400 655,200 +0.00(+0.54%)
Feb 14, 2019 0.6000 0.6000 0.5300 0.5371 1,490,683 -0.04(-7.44%)
Feb 13, 2019 0.5969 0.6100 0.5739 0.5803 391,129 -0.02(-2.81%)
Feb 12, 2019 0.6100 0.6200 0.5900 0.5971 452,085 +0.01(+1.20%)
Feb 11, 2019 0.5800 0.6100 0.5600 0.5900 524,930 +0.03(+5.36%)
Feb 08, 2019 0.5750 0.6180 0.5500 0.5600 705,000 -0.01(-2.61%)
Feb 07, 2019 0.6200 0.6400 0.5500 0.5750 1,210,270 -0.05(-7.26%)
Feb 06, 2019 0.7200 0.7300 0.6200 0.6200 2,071,447 -0.10(-14.42%)
Feb 05, 2019 0.7450 0.7450 0.7201 0.7245 172,483 -0.02(-2.36%)
Feb 04, 2019 0.7537 0.7700 0.7400 0.7420 272,244 -0.01(-1.20%)
Feb 01, 2019 0.7670 0.7750 0.7500 0.7510 248,800 -0.01(-0.86%)
Jan 31, 2019 0.7653 0.7780 0.7300 0.7575 514,346 +0.00(+0.48%)
Jan 30, 2019 0.7688 0.7819 0.7028 0.7539 851,736 -0.02(-2.13%)
Jan 29, 2019 0.8100 0.8292 0.7300 0.7703 1,134,194 -0.03(-3.33%)
Jan 28, 2019 0.7800 0.8210 0.7461 0.7968 672,758 +0.05(+6.24%)
Jan 25, 2019 0.7200 0.7900 0.7200 0.7500 585,000 +0.03(+3.92%)
Jan 24, 2019 0.7358 0.7500 0.6900 0.7217 486,444 -0.01(-1.15%)
Jan 23, 2019 0.7558 0.8000 0.7221 0.7301 654,113 -0.02(-2.65%)
Jan 22, 2019 0.8390 0.8447 0.7499 0.7500 1,006,529 -0.08(-9.64%)
Jan 18, 2019 0.8950 0.8950 0.8090 0.8300 1,416,200 -0.04(-4.40%)
Jan 17, 2019 0.7500 0.8800 0.7402 0.8682 1,879,079 +0.11(+14.24%)
Jan 16, 2019 0.7900 0.8000 0.7105 0.7600 995,089 -0.02(-2.56%)
Jan 15, 2019 0.6600 0.7900 0.6500 0.7800 1,919,966 +0.13(+19.23%)
Jan 14, 2019 0.6692 0.6749 0.6500 0.6542 506,948 -0.02(-2.36%)
Jan 11, 2019 0.6400 0.6800 0.6200 0.6700 427,300 +0.03(+4.69%)
Jan 10, 2019 0.6600 0.6698 0.6198 0.6400 367,675 +0.00(+0.00%)
Jan 09, 2019 0.6835 0.6920 0.6399 0.6400 395,569 -0.04(-5.88%)
Jan 08, 2019 0.6500 0.6874 0.6300 0.6800 863,749 +0.04(+7.05%)
Jan 07, 2019 0.6701 0.6800 0.6300 0.6352 813,635 +0.04(+5.87%)
Jan 04, 2019 0.7100 0.7200 0.5900 0.6000 2,221,800 -0.11(-16.07%)
Jan 03, 2019 0.7483 0.7600 0.7099 0.7149 280,042 -0.03(-3.39%)
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.