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, 2020 0.9500 0.9500 0.6502 0.6909 346,837 -0.06(-8.53%)
Mar 30, 2020 0.7750 0.9435 0.7524 0.7553 220,776 +0.02(+2.40%)
Mar 27, 2020 0.9200 0.9200 0.7001 0.7376 331,300 -0.06(-7.80%)
Mar 26, 2020 0.7140 0.8100 0.6501 0.8000 167,281 +0.12(+17.65%)
Mar 25, 2020 0.6800 0.7200 0.6300 0.6800 429,274 +0.02(+3.45%)
Mar 24, 2020 0.7262 0.7381 0.6500 0.6573 163,180 -0.02(-3.40%)
Mar 23, 2020 0.7400 0.7500 0.6211 0.6804 149,677 -0.03(-4.85%)
Mar 20, 2020 0.7446 0.7700 0.6200 0.7151 538,000 +0.04(+6.00%)
Mar 19, 2020 0.7700 0.8800 0.6640 0.6746 194,787 -0.09(-11.24%)
Mar 18, 2020 0.8400 0.9425 0.6525 0.7600 143,035 -0.10(-11.26%)
Mar 17, 2020 0.8573 0.8900 0.7800 0.8564 211,550 +0.04(+4.50%)
Mar 16, 2020 0.6000 1.140 0.6000 0.8195 380,457 -0.10(-11.09%)
Mar 13, 2020 0.8687 0.9880 0.8212 0.9217 114,800 +0.11(+13.79%)
Mar 12, 2020 0.8100 0.9000 0.7800 0.8100 122,375 -0.13(-13.83%)
Mar 11, 2020 0.9800 1.130 0.8985 0.9400 236,501 -0.06(-5.70%)
Mar 10, 2020 1.100 1.131 0.8804 0.9968 381,066 -0.07(-6.84%)
Mar 09, 2020 1.150 1.150 0.6000 1.070 325,722 -0.08(-7.36%)
Mar 06, 2020 1.200 1.230 1.120 1.155 480,100 -0.03(-2.94%)
Mar 05, 2020 1.270 1.320 1.170 1.190 203,874 -0.10(-7.75%)
Mar 04, 2020 1.270 1.380 1.192 1.290 366,917 +0.08(+6.61%)
Mar 03, 2020 1.260 1.330 1.200 1.210 286,962 -0.04(-3.20%)
Mar 02, 2020 1.220 1.300 1.180 1.250 151,093 +0.00(+0.00%)
Feb 28, 2020 1.440 1.440 1.130 1.250 525,700 -0.20(-13.79%)
Feb 27, 2020 1.400 1.540 1.200 1.450 546,578 +0.01(+0.69%)
Feb 26, 2020 1.300 1.770 1.167 1.440 1,182,902 +0.10(+7.46%)
Feb 25, 2020 1.190 1.650 1.030 1.340 2,522,132 +0.23(+20.72%)
Feb 24, 2020 0.7900 1.150 0.6900 1.110 1,442,449 +0.28(+34.35%)
Feb 21, 2020 0.8533 0.9000 0.8100 0.8262 380,900 -0.02(-2.80%)
Feb 20, 2020 0.9400 0.9500 0.8300 0.8500 522,740 -0.04(-4.49%)
Feb 19, 2020 0.8800 0.9200 0.8500 0.8900 519,448 +0.04(+4.71%)
Feb 18, 2020 0.8700 0.8900 0.8300 0.8500 165,505 +0.00(+0.02%)
Feb 14, 2020 0.8440 0.8879 0.8317 0.8498 292,800 +0.00(+0.57%)
Feb 13, 2020 0.8981 0.9400 0.8300 0.8450 370,585 -0.05(-5.80%)
Feb 12, 2020 0.8480 0.9498 0.8300 0.8970 391,177 +0.05(+6.42%)
Feb 11, 2020 0.8632 0.8800 0.8029 0.8429 581,024 +0.00(+0.38%)
Feb 10, 2020 0.9515 0.9801 0.8202 0.8397 847,163 -0.11(-11.62%)
Feb 07, 2020 1.190 1.200 0.9400 0.9501 1,005,100 -0.10(-9.51%)
Feb 06, 2020 0.8700 1.060 0.8700 1.050 1,175,765 +0.15(+16.27%)
Feb 05, 2020 1.000 1.020 0.8701 0.9031 681,839 -0.06(-5.93%)
Feb 04, 2020 1.000 1.010 0.9000 0.9600 1,011,326 +0.00(+0.00%)
Feb 03, 2020 1.280 1.280 0.9400 0.9600 538,114 -0.04(-4.00%)
Jan 31, 2020 1.280 1.300 1.000 1.000 1,273,300 -0.28(-21.88%)
Jan 30, 2020 1.450 1.505 1.260 1.280 401,610 -0.16(-11.11%)
Jan 29, 2020 1.550 1.570 1.410 1.440 269,630 -0.10(-6.49%)
Jan 28, 2020 1.570 1.660 1.514 1.540 252,327 -0.01(-0.65%)
Jan 27, 2020 1.570 1.620 1.550 1.550 225,632 -0.07(-4.32%)
Jan 24, 2020 1.840 1.868 1.600 1.620 372,000 -0.22(-11.96%)
Jan 23, 2020 1.880 1.897 1.820 1.840 60,691 -0.05(-2.65%)
Jan 22, 2020 1.940 1.940 1.820 1.890 115,646 -0.05(-2.58%)
Jan 21, 2020 2.080 2.080 1.900 1.940 126,440 -0.09(-4.43%)
Jan 17, 2020 1.960 2.120 1.940 2.030 273,500 +0.07(+3.57%)
Jan 16, 2020 1.850 2.020 1.820 1.960 289,698 +0.11(+5.95%)
Jan 15, 2020 1.870 1.883 1.780 1.850 95,311 -0.02(-1.07%)
Jan 14, 2020 1.800 1.900 1.770 1.870 109,597 +0.06(+3.31%)
Jan 13, 2020 1.860 1.890 1.750 1.810 159,981 -0.05(-2.69%)
Jan 10, 2020 1.960 1.970 1.840 1.860 122,300 -0.05(-2.62%)
Jan 09, 2020 1.860 1.940 1.730 1.910 261,359 +0.01(+0.53%)
Jan 08, 2020 1.990 2.000 1.850 1.900 316,568 -0.08(-4.04%)
Jan 07, 2020 1.950 2.030 1.908 1.980 160,900 +0.03(+1.54%)
Jan 06, 2020 2.070 2.070 1.880 1.950 473,241 -0.09(-4.41%)
Jan 03, 2020 1.900 2.100 1.820 2.040 512,900 +0.14(+7.37%)
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.