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 (%)
Nov 30, 2016 7.280 7.370 7.100 7.350 1,848,451 +0.06(+0.82%)
Nov 29, 2016 7.450 7.520 7.240 7.290 898,759 -0.16(-2.15%)
Nov 28, 2016 7.540 7.755 7.400 7.450 962,270 -0.14(-1.84%)
Nov 25, 2016 7.900 7.910 7.550 7.590 365,698 -0.26(-3.31%)
Nov 23, 2016 7.850 7.850 7.850 0 +0.32(+4.25%)
Nov 22, 2016 7.500 7.650 7.260 7.530 2,141,415 -0.04(-0.53%)
Nov 21, 2016 7.770 7.770 7.430 7.570 1,715,221 -0.12(-1.56%)
Nov 18, 2016 7.840 7.840 7.450 7.690 5,152,072 -0.12(-1.54%)
Nov 17, 2016 7.680 7.825 7.270 7.810 4,424,887 -0.01(-0.13%)
Nov 16, 2016 6.610 7.860 6.220 7.820 12,312,179 -2.02(-20.53%)
Nov 15, 2016 9.890 9.950 9.600 9.840 1,015,938 -0.05(-0.51%)
Nov 14, 2016 10.31 10.36 9.810 9.890 1,053,026 -0.33(-3.23%)
Nov 11, 2016 9.840 10.35 9.840 10.22 1,714,208 +0.34(+3.44%)
Nov 10, 2016 9.830 10.09 9.540 9.880 1,337,913 +0.30(+3.13%)
Nov 09, 2016 9.390 9.620 9.060 9.580 1,189,142 +0.19(+2.02%)
Nov 08, 2016 8.930 9.530 8.780 9.390 1,719,843 +0.47(+5.27%)
Nov 07, 2016 8.630 8.940 8.570 8.920 2,899,243 +0.26(+3.00%)
Nov 04, 2016 8.640 8.990 8.590 8.660 3,354,015 +0.12(+1.41%)
Nov 03, 2016 9.150 9.370 8.540 8.540 1,401,140 -0.61(-6.67%)
Nov 02, 2016 10.53 10.54 9.140 9.150 2,216,448 -0.75(-7.58%)
Nov 01, 2016 10.49 10.54 9.780 9.900 3,821,563 -0.56(-5.35%)
Oct 31, 2016 10.66 10.83 10.38 10.46 1,461,872 -0.18(-1.69%)
Oct 28, 2016 11.48 11.86 10.58 10.64 2,206,567 -0.88(-7.64%)
Oct 27, 2016 11.41 11.63 11.25 11.52 2,054,969 +0.18(+1.59%)
Oct 26, 2016 11.84 11.84 11.19 11.34 916,655 -0.58(-4.87%)
Oct 25, 2016 12.50 12.50 11.79 11.92 523,873 -0.57(-4.56%)
Oct 24, 2016 12.55 12.74 12.41 12.49 562,861 +0.02(+0.16%)
Oct 21, 2016 12.41 12.59 12.35 12.47 504,488 -0.06(-0.48%)
Oct 20, 2016 12.35 12.56 12.29 12.53 439,924 +0.12(+0.97%)
Oct 19, 2016 12.53 12.53 12.21 12.41 982,257 -0.07(-0.56%)
Oct 18, 2016 12.33 12.51 12.16 12.48 482,166 +0.33(+2.72%)
Oct 17, 2016 11.90 12.17 11.77 12.15 394,930 +0.17(+1.42%)
Oct 14, 2016 12.33 12.33 11.98 11.98 318,107 -0.27(-2.20%)
Oct 13, 2016 12.24 12.36 12.16 12.25 288,204 -0.09(-0.73%)
Oct 12, 2016 11.99 12.55 11.99 12.34 1,247,934 -0.13(-1.04%)
Oct 11, 2016 13.14 13.17 12.39 12.47 527,987 -0.74(-5.60%)
Oct 10, 2016 12.88 13.23 12.74 13.21 383,529 +0.34(+2.64%)
Oct 07, 2016 13.00 13.07 12.64 12.87 510,655 -0.25(-1.91%)
Oct 06, 2016 13.03 13.19 12.78 13.12 536,725 +0.02(+0.15%)
Oct 05, 2016 12.78 13.25 12.74 13.10 1,185,119 +0.32(+2.50%)
Oct 04, 2016 12.79 12.91 12.69 12.78 325,177 -0.02(-0.16%)
Oct 03, 2016 12.66 12.95 12.50 12.80 850,474 +0.00(+0.00%)
Sep 30, 2016 12.43 12.87 12.40 12.80 587,640 +0.41(+3.31%)
Sep 29, 2016 12.95 12.95 12.37 12.39 416,967 -0.54(-4.18%)
Sep 28, 2016 12.99 13.10 12.70 12.93 1,292,566 +0.01(+0.08%)
Sep 27, 2016 12.55 12.99 12.03 12.92 400,204 +0.19(+1.49%)
Sep 26, 2016 12.59 12.87 12.14 12.73 461,727 -0.01(-0.08%)
Sep 23, 2016 13.14 13.18 12.73 12.74 1,573,297 -0.46(-3.48%)
Sep 22, 2016 13.12 13.30 12.93 13.20 691,558 +0.16(+1.23%)
Sep 21, 2016 12.90 13.05 12.70 13.04 960,879 +0.15(+1.16%)
Sep 20, 2016 12.91 13.10 12.75 12.89 867,844 +0.10(+0.78%)
Sep 19, 2016 12.95 13.14 12.75 12.79 524,937 -0.09(-0.70%)
Sep 16, 2016 12.71 12.95 12.52 12.88 966,947 +0.20(+1.58%)
Sep 15, 2016 12.36 12.79 12.31 12.68 422,542 +0.33(+2.67%)
Sep 14, 2016 12.50 12.57 12.32 12.35 496,966 -0.13(-1.04%)
Sep 13, 2016 12.57 12.68 12.28 12.48 622,224 -0.17(-1.34%)
Sep 12, 2016 12.21 12.66 12.21 12.65 536,093 +0.36(+2.93%)
Sep 09, 2016 12.62 12.70 12.26 12.29 664,653 -0.48(-3.76%)
Sep 08, 2016 12.54 12.83 12.34 12.77 501,162 +0.17(+1.35%)
Sep 07, 2016 12.29 12.61 12.24 12.60 594,111 +0.24(+1.94%)
Sep 06, 2016 12.05 12.37 12.00 12.36 1,312,004 +0.14(+1.15%)
Sep 02, 2016 12.22 12.22 12.22 12.22 511,300 +0.00(+0.00%)
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.