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 (%)
Aug 30, 2013 15.86 16.02 15.71 15.82 0 -0.09(-0.57%)
Aug 29, 2013 15.74 16.02 15.73 15.91 201,360 +0.16(+1.02%)
Aug 28, 2013 15.71 15.92 15.53 15.75 0 +0.07(+0.45%)
Aug 27, 2013 15.90 16.00 15.65 15.68 237,571 -0.39(-2.43%)
Aug 26, 2013 15.92 16.30 15.89 16.07 0 +0.15(+0.94%)
Aug 23, 2013 16.30 16.34 15.86 15.92 0 -0.35(-2.15%)
Aug 22, 2013 16.25 16.35 16.06 16.27 213,180 +0.09(+0.56%)
Aug 21, 2013 15.69 16.21 15.51 16.18 671,583 +0.35(+2.21%)
Aug 20, 2013 15.64 15.92 15.48 15.83 803,713 +0.19(+1.21%)
Aug 19, 2013 15.55 15.84 15.55 15.64 281,563 +0.09(+0.58%)
Aug 16, 2013 15.75 15.85 15.52 15.55 0 -0.30(-1.89%)
Aug 15, 2013 16.02 16.30 15.85 15.85 336,892 -0.39(-2.40%)
Aug 14, 2013 16.27 16.39 16.08 16.24 273,585 +0.03(+0.19%)
Aug 13, 2013 15.88 16.23 15.88 16.21 264,630 -0.16(-0.98%)
Aug 12, 2013 16.19 16.50 16.19 16.37 397,548 +0.00(+0.00%)
Aug 09, 2013 15.94 16.44 15.91 16.37 425,887 +0.09(+0.55%)
Aug 08, 2013 16.18 16.38 16.01 16.28 320,735 +0.16(+0.99%)
Aug 07, 2013 16.31 16.32 16.00 16.12 659,233 +0.05(+0.31%)
Aug 06, 2013 16.01 16.24 15.95 16.07 398,458 +0.04(+0.25%)
Aug 05, 2013 15.85 16.03 15.79 16.03 459,790 +0.11(+0.69%)
Aug 02, 2013 15.37 15.96 15.37 15.92 315,398 -0.01(-0.06%)
Aug 01, 2013 15.80 15.95 15.66 15.93 320,100 +0.23(+1.46%)
Jul 31, 2013 15.52 15.78 15.00 15.70 0 +0.29(+1.88%)
Jul 30, 2013 15.23 15.49 15.16 15.41 0 +0.23(+1.52%)
Jul 29, 2013 15.33 15.42 15.09 15.18 0 -0.14(-0.91%)
Jul 26, 2013 15.30 15.40 15.18 15.32 0 -0.14(-0.91%)
Jul 25, 2013 15.21 15.47 15.08 15.46 0 +0.26(+1.71%)
Jul 24, 2013 15.59 15.62 15.03 15.20 0 -0.34(-2.19%)
Jul 23, 2013 15.40 15.59 15.25 15.54 0 +0.23(+1.50%)
Jul 22, 2013 15.12 15.37 15.21 15.31 0 +0.03(+0.20%)
Jul 19, 2013 15.31 15.55 15.22 15.28 0 -0.11(-0.71%)
Jul 18, 2013 15.30 15.52 14.99 15.39 0 +0.15(+0.98%)
Jul 17, 2013 14.26 15.30 14.26 15.24 257,807 +0.35(+2.35%)
Jul 16, 2013 15.33 15.40 14.80 14.89 0 -0.46(-3.00%)
Jul 15, 2013 15.04 15.48 15.04 15.35 0 +0.32(+2.13%)
Jul 12, 2013 15.08 15.43 14.99 15.03 0 +0.22(+1.49%)
Jul 11, 2013 14.32 14.93 14.25 14.81 0 +0.61(+4.30%)
Jul 10, 2013 14.10 14.33 14.09 14.20 0 +0.06(+0.42%)
Jul 09, 2013 14.50 14.67 14.04 14.14 0 -0.33(-2.28%)
Jul 08, 2013 14.08 14.50 13.99 14.47 0 +0.40(+2.84%)
Jul 05, 2013 14.04 14.13 13.70 14.07 0 +0.25(+1.81%)
Jul 03, 2013 14.13 14.30 13.79 13.82 0 -0.35(-2.47%)
Jul 02, 2013 13.84 14.23 13.84 14.17 0 +0.17(+1.21%)
Jul 01, 2013 13.32 14.23 13.30 14.00 0 +0.72(+5.42%)
Jun 28, 2013 13.12 13.54 12.98 13.28 1,421,333 +0.15(+1.14%)
Jun 27, 2013 13.11 13.29 12.97 13.13 0 +0.07(+0.54%)
Jun 26, 2013 13.00 13.25 12.98 13.06 0 +0.18(+1.40%)
Jun 25, 2013 13.34 13.41 12.86 12.88 0 -0.37(-2.79%)
Jun 24, 2013 13.33 13.47 13.08 13.25 0 -0.23(-1.71%)
Jun 21, 2013 13.32 13.54 13.30 13.48 652,133 +0.22(+1.66%)
Jun 20, 2013 13.09 13.56 12.79 13.26 0 -0.02(-0.15%)
Jun 19, 2013 13.53 13.70 13.27 13.28 0 -0.29(-2.14%)
Jun 18, 2013 13.06 13.57 12.95 13.57 0 +0.50(+3.83%)
Jun 17, 2013 13.33 13.33 13.02 13.07 476,998 -0.11(-0.83%)
Jun 14, 2013 12.88 13.19 12.80 13.18 0 +0.25(+1.93%)
Jun 13, 2013 12.72 12.93 12.48 12.93 471,263 +0.21(+1.65%)
Jun 12, 2013 13.00 13.12 12.71 12.72 302,537 -0.21(-1.62%)
Jun 11, 2013 13.10 13.20 12.90 12.93 808,058 -0.30(-2.27%)
Jun 10, 2013 12.90 13.30 12.90 13.23 0 +0.37(+2.88%)
Jun 07, 2013 12.73 13.25 12.68 12.86 0 +0.26(+2.06%)
Jun 06, 2013 13.09 13.22 12.26 12.60 2,930,470 -0.51(-3.89%)
Jun 05, 2013 13.20 13.32 13.05 13.11 0 -0.16(-1.21%)
Jun 04, 2013 13.73 13.84 13.19 13.27 0 -0.49(-3.56%)
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.