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 (%)
Feb 28, 2014 13.00 13.95 12.86 13.50 9,212,348 -4.37(-24.45%)
Feb 27, 2014 17.91 17.91 17.44 17.87 705,200 -0.03(-0.17%)
Feb 26, 2014 17.53 17.98 17.40 17.90 405,447 +0.33(+1.88%)
Feb 25, 2014 17.61 17.64 17.41 17.57 345,495 -0.09(-0.51%)
Feb 24, 2014 17.61 17.80 17.48 17.66 881,547 +0.04(+0.23%)
Feb 21, 2014 17.36 17.67 17.01 17.62 455,027 +0.35(+2.03%)
Feb 20, 2014 17.36 17.37 17.15 17.27 269,210 -0.10(-0.58%)
Feb 19, 2014 17.20 17.60 17.20 17.37 383,096 +0.07(+0.40%)
Feb 18, 2014 17.08 17.39 17.06 17.30 392,030 +0.25(+1.47%)
Feb 14, 2014 16.62 17.05 17.05 17.05 348,200 +0.44(+2.65%)
Feb 13, 2014 16.11 16.74 15.96 16.61 618,092 +0.36(+2.22%)
Feb 12, 2014 16.17 16.47 16.05 16.25 318,622 +0.10(+0.62%)
Feb 11, 2014 15.76 16.24 15.62 16.15 243,738 +0.41(+2.60%)
Feb 10, 2014 15.74 15.89 15.67 15.74 291,165 +0.04(+0.25%)
Feb 07, 2014 15.54 15.77 15.50 15.70 238,248 +0.17(+1.09%)
Feb 06, 2014 15.57 15.76 15.41 15.53 245,470 +0.01(+0.06%)
Feb 05, 2014 15.49 15.69 15.34 15.52 340,235 -0.04(-0.26%)
Feb 04, 2014 15.53 15.75 15.20 15.56 360,753 +0.07(+0.45%)
Feb 03, 2014 16.04 16.10 15.48 15.49 454,856 -0.51(-3.19%)
Jan 31, 2014 16.07 16.79 15.96 16.00 289,139 -0.35(-2.14%)
Jan 30, 2014 16.32 16.54 16.27 16.35 192,527 +0.14(+0.86%)
Jan 29, 2014 16.29 16.39 15.99 16.21 246,382 -0.19(-1.16%)
Jan 28, 2014 16.29 16.53 16.24 16.40 405,672 +0.17(+1.05%)
Jan 27, 2014 16.32 16.61 15.98 16.23 319,936 -0.11(-0.67%)
Jan 24, 2014 16.72 16.76 16.04 16.34 383,045 -0.52(-3.08%)
Jan 23, 2014 16.77 17.03 16.47 16.86 462,673 +0.07(+0.42%)
Jan 22, 2014 17.00 17.04 16.60 16.79 667,092 -0.25(-1.47%)
Jan 21, 2014 17.66 17.66 16.79 17.04 886,528 +0.36(+2.16%)
Jan 17, 2014 17.12 16.68 16.68 16.68 469,800 -0.51(-2.97%)
Jan 16, 2014 17.14 17.23 16.91 17.19 582,902 +0.08(+0.47%)
Jan 15, 2014 17.20 17.41 17.06 17.11 243,844 -0.09(-0.52%)
Jan 14, 2014 17.23 17.38 16.98 17.20 250,075 +0.10(+0.58%)
Jan 13, 2014 17.52 17.93 17.04 17.10 344,370 -0.50(-2.84%)
Jan 10, 2014 17.62 17.80 17.41 17.60 416,282 +0.02(+0.11%)
Jan 09, 2014 17.62 17.92 17.45 17.58 333,242 +0.06(+0.34%)
Jan 08, 2014 17.54 17.82 17.35 17.52 538,520 +0.28(+1.62%)
Jan 07, 2014 17.32 17.45 17.17 17.24 443,689 +0.02(+0.12%)
Jan 06, 2014 17.25 17.42 17.04 17.22 901,234 +0.03(+0.17%)
Jan 03, 2014 17.12 17.40 17.03 17.19 416,957 +0.07(+0.41%)
Jan 02, 2014 17.31 17.31 17.03 17.12 409,179 -0.32(-1.83%)
Dec 31, 2013 17.38 17.44 17.44 17.44 335,100 +0.02(+0.11%)
Dec 30, 2013 17.33 17.58 17.22 17.42 292,412 +0.14(+0.81%)
Dec 27, 2013 17.28 17.46 17.12 17.28 255,511 +0.08(+0.47%)
Dec 26, 2013 17.25 17.42 17.08 17.20 281,177 -0.02(-0.12%)
Dec 24, 2013 17.22 17.42 17.07 17.22 138,808 +0.04(+0.23%)
Dec 23, 2013 16.68 17.22 16.62 17.18 374,240 +0.56(+3.37%)
Dec 20, 2013 16.31 16.67 16.16 16.62 1,246,822 +0.44(+2.72%)
Dec 19, 2013 16.52 16.52 15.99 16.18 315,802 -0.33(-2.00%)
Dec 18, 2013 16.10 16.74 16.02 16.51 403,981 +0.38(+2.36%)
Dec 17, 2013 16.51 16.73 16.08 16.13 470,807 -0.43(-2.60%)
Dec 16, 2013 16.76 17.13 16.49 16.56 288,796 -0.19(-1.13%)
Dec 13, 2013 16.46 16.89 16.40 16.75 434,848 +0.28(+1.70%)
Dec 12, 2013 16.64 16.65 16.35 16.47 222,841 -0.14(-0.84%)
Dec 11, 2013 16.88 16.95 16.46 16.61 403,747 -0.29(-1.72%)
Dec 10, 2013 16.90 16.98 16.67 16.90 446,188 -0.07(-0.41%)
Dec 09, 2013 17.36 17.55 16.87 16.97 348,333 -0.34(-1.96%)
Dec 06, 2013 17.61 17.76 17.12 17.31 0 -0.19(-1.09%)
Dec 05, 2013 17.93 18.00 17.49 17.50 0 -0.64(-3.55%)
Dec 04, 2013 18.35 18.51 17.84 18.14 0 -0.23(-1.28%)
Dec 03, 2013 18.47 18.83 18.32 18.38 0 -0.10(-0.54%)
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.