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 29, 2013 18.00 18.15 17.85 17.87 0 -0.02(-0.14%)
Nov 27, 2013 17.67 17.93 17.57 17.89 0 +0.20(+1.16%)
Nov 26, 2013 17.75 17.86 17.60 17.69 0 -0.07(-0.39%)
Nov 25, 2013 17.83 18.25 17.70 17.76 434,571 -0.07(-0.39%)
Nov 22, 2013 17.48 17.86 17.38 17.83 0 +0.30(+1.71%)
Nov 21, 2013 17.14 17.62 16.82 17.53 421,829 +0.37(+2.16%)
Nov 20, 2013 17.19 17.35 16.95 17.16 0 +0.01(+0.06%)
Nov 19, 2013 17.20 17.33 16.92 17.15 322,896 -0.04(-0.23%)
Nov 18, 2013 17.46 17.72 17.17 17.19 0 -0.24(-1.38%)
Nov 15, 2013 17.65 17.81 17.33 17.43 0 -0.12(-0.68%)
Nov 14, 2013 18.24 18.24 17.55 17.55 634,508 -0.58(-3.20%)
Nov 12, 2013 17.72 18.18 17.50 18.13 0 +0.31(+1.74%)
Nov 11, 2013 17.60 17.84 17.50 17.82 0 +0.19(+1.08%)
Nov 08, 2013 17.33 17.87 17.33 17.63 0 +0.30(+1.73%)
Nov 07, 2013 17.66 17.85 17.14 17.33 314,494 -0.21(-1.20%)
Nov 06, 2013 17.80 17.85 17.46 17.54 301,328 -0.19(-1.07%)
Nov 05, 2013 17.81 17.90 17.50 17.73 335,246 -0.13(-0.73%)
Nov 04, 2013 17.72 17.99 17.70 17.86 519,413 -0.08(-0.45%)
Nov 01, 2013 18.01 18.16 17.81 17.94 0 -0.13(-0.72%)
Oct 31, 2013 18.50 18.58 16.72 18.07 0 +1.00(+5.86%)
Oct 30, 2013 17.63 17.66 17.07 17.07 523,540 -0.55(-3.12%)
Oct 29, 2013 17.60 17.75 17.41 17.62 0 +0.09(+0.51%)
Oct 28, 2013 17.52 17.64 17.45 17.53 0 -0.01(-0.06%)
Oct 25, 2013 17.51 17.68 17.37 17.54 0 +0.11(+0.63%)
Oct 24, 2013 17.31 17.52 17.27 17.43 342,354 +0.09(+0.52%)
Oct 23, 2013 16.85 17.38 16.79 17.34 379,159 +0.37(+2.18%)
Oct 22, 2013 16.93 17.04 16.85 16.97 160,729 +0.07(+0.41%)
Oct 21, 2013 16.95 17.09 16.71 16.90 189,535 -0.08(-0.47%)
Oct 18, 2013 16.87 17.06 16.56 16.98 366,472 +0.27(+1.62%)
Oct 17, 2013 16.56 16.89 16.48 16.71 240,806 +0.02(+0.12%)
Oct 16, 2013 16.69 16.88 16.56 16.69 250,631 +0.08(+0.48%)
Oct 15, 2013 16.82 16.86 16.44 16.61 352,501 -0.22(-1.31%)
Oct 14, 2013 16.54 16.86 16.52 16.83 324,593 +0.21(+1.26%)
Oct 11, 2013 16.40 16.62 16.22 16.62 0 +0.22(+1.34%)
Oct 10, 2013 16.32 16.54 16.17 16.40 275,602 +0.28(+1.74%)
Oct 09, 2013 16.19 16.25 15.92 16.12 209,761 +0.02(+0.12%)
Oct 08, 2013 16.19 16.31 16.04 16.10 264,453 -0.05(-0.31%)
Oct 07, 2013 16.30 16.34 16.11 16.15 0 -0.28(-1.70%)
Oct 04, 2013 16.32 16.50 16.30 16.43 0 +0.07(+0.43%)
Oct 03, 2013 16.35 16.43 16.08 16.36 0 -0.01(-0.06%)
Oct 02, 2013 16.27 16.41 15.98 16.37 203,515 +0.01(+0.06%)
Oct 01, 2013 16.16 16.45 16.06 16.36 309,300 +0.22(+1.36%)
Sep 30, 2013 15.83 16.21 15.57 16.14 0 +0.16(+1.00%)
Sep 27, 2013 16.04 16.12 15.87 15.98 0 -0.11(-0.68%)
Sep 26, 2013 16.00 16.35 15.98 16.09 337,663 +0.11(+0.69%)
Sep 25, 2013 15.87 16.17 15.59 15.98 640,823 +0.09(+0.57%)
Sep 24, 2013 16.36 16.36 15.77 15.89 459,879 -0.42(-2.58%)
Sep 23, 2013 16.47 16.54 16.24 16.31 247,257 -0.16(-0.97%)
Sep 20, 2013 16.50 16.72 16.36 16.47 0 -0.01(-0.06%)
Sep 19, 2013 16.50 16.61 16.44 16.48 369,470 -0.01(-0.06%)
Sep 18, 2013 16.68 16.77 16.29 16.49 0 -0.22(-1.32%)
Sep 17, 2013 16.54 16.85 16.45 16.71 0 +0.16(+0.97%)
Sep 16, 2013 16.75 16.79 16.52 16.55 0 -0.05(-0.30%)
Sep 13, 2013 16.85 16.91 16.57 16.60 0 -0.25(-1.48%)
Sep 12, 2013 17.01 17.10 16.82 16.85 0 -0.16(-0.94%)
Sep 11, 2013 16.83 17.10 16.83 17.01 0 +0.08(+0.47%)
Sep 10, 2013 16.73 16.94 16.69 16.93 287,395 +0.26(+1.56%)
Sep 09, 2013 16.47 16.71 16.36 16.67 0 +0.20(+1.21%)
Sep 06, 2013 16.25 16.56 15.90 16.47 0 +0.27(+1.67%)
Sep 05, 2013 16.13 16.29 16.00 16.20 0 +0.12(+0.75%)
Sep 04, 2013 16.06 16.25 16.00 16.08 0 +0.09(+0.56%)
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.