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, 2019 2.800 2.850 2.585 2.600 95,300 -0.18(-6.47%)
Nov 27, 2019 2.830 2.910 2.770 2.780 72,600 -0.05(-1.77%)
Nov 26, 2019 3.010 3.036 2.820 2.830 80,206 -0.20(-6.60%)
Nov 25, 2019 3.010 3.070 3.010 3.030 55,923 +0.02(+0.66%)
Nov 22, 2019 3.000 3.020 2.980 3.010 53,700 +0.00(+0.00%)
Nov 21, 2019 3.130 3.300 3.000 3.010 127,655 -0.10(-3.22%)
Nov 20, 2019 3.040 3.153 3.000 3.110 191,051 +0.11(+3.67%)
Nov 19, 2019 2.880 3.030 2.800 3.000 183,608 +0.13(+4.53%)
Nov 18, 2019 2.910 3.000 2.750 2.870 90,798 -0.01(-0.35%)
Nov 15, 2019 2.870 2.900 2.810 2.880 68,700 +0.02(+0.70%)
Nov 14, 2019 3.000 3.000 2.820 2.860 103,017 -0.15(-4.98%)
Nov 13, 2019 3.050 3.050 2.990 3.010 137,313 -0.05(-1.63%)
Nov 12, 2019 3.100 3.126 2.940 3.060 93,077 -0.05(-1.61%)
Nov 11, 2019 3.000 3.130 2.970 3.110 254,716 +0.11(+3.67%)
Nov 08, 2019 2.960 3.080 2.820 3.000 196,400 +0.12(+4.17%)
Nov 07, 2019 2.650 2.950 2.650 2.880 222,930 +0.23(+8.68%)
Nov 06, 2019 2.780 2.826 2.630 2.650 109,562 -0.11(-3.99%)
Nov 05, 2019 2.720 2.800 2.570 2.760 201,268 +0.04(+1.47%)
Nov 04, 2019 2.710 2.820 2.700 2.720 187,063 +0.08(+3.03%)
Nov 01, 2019 2.450 2.650 2.450 2.640 176,800 +0.19(+7.76%)
Oct 31, 2019 2.350 2.450 2.330 2.450 303,290 +0.15(+6.52%)
Oct 30, 2019 2.900 3.040 2.280 2.300 445,916 -0.62(-21.23%)
Oct 29, 2019 3.110 3.250 2.910 2.920 238,702 -0.17(-5.50%)
Oct 28, 2019 3.600 3.750 2.870 3.090 799,668 -0.50(-13.93%)
Oct 25, 2019 3.370 3.620 3.150 3.590 130,000 +0.20(+5.90%)
Oct 24, 2019 3.700 3.800 3.330 3.390 86,749 -0.28(-7.63%)
Oct 23, 2019 3.590 3.700 3.560 3.670 46,255 +0.01(+0.27%)
Oct 22, 2019 3.830 3.873 3.630 3.660 74,299 -0.16(-4.19%)
Oct 21, 2019 3.730 3.955 3.690 3.820 87,729 +0.10(+2.69%)
Oct 18, 2019 3.660 3.850 3.610 3.720 109,600 +0.09(+2.48%)
Oct 17, 2019 3.480 3.650 3.450 3.630 80,594 +0.18(+5.22%)
Oct 16, 2019 3.450 3.500 3.400 3.450 37,450 -0.02(-0.58%)
Oct 15, 2019 3.490 3.550 3.440 3.470 235,762 -0.02(-0.57%)
Oct 14, 2019 3.660 3.740 3.460 3.490 114,150 -0.22(-5.93%)
Oct 11, 2019 3.620 3.780 3.530 3.710 77,100 +0.11(+3.06%)
Oct 10, 2019 3.400 3.660 3.330 3.600 151,901 +0.20(+5.88%)
Oct 09, 2019 3.310 3.430 3.300 3.400 86,846 +0.10(+3.03%)
Oct 08, 2019 3.510 3.510 3.220 3.300 169,644 -0.19(-5.44%)
Oct 07, 2019 3.430 3.500 3.405 3.490 57,836 +0.03(+0.87%)
Oct 04, 2019 3.530 3.580 3.350 3.460 84,100 -0.07(-1.98%)
Oct 03, 2019 3.310 3.700 3.301 3.530 182,045 +0.21(+6.33%)
Oct 02, 2019 3.750 3.760 3.270 3.320 483,677 -0.47(-12.40%)
Oct 01, 2019 4.000 4.080 3.730 3.790 123,158 -0.18(-4.53%)
Sep 30, 2019 3.850 4.000 3.670 3.970 190,687 +0.10(+2.58%)
Sep 27, 2019 3.900 3.920 3.820 3.870 59,400 -0.02(-0.51%)
Sep 26, 2019 3.860 3.920 3.770 3.890 98,027 +0.02(+0.52%)
Sep 25, 2019 3.980 4.050 3.820 3.870 57,141 -0.13(-3.25%)
Sep 24, 2019 4.130 4.130 3.770 4.000 233,734 -0.11(-2.68%)
Sep 23, 2019 4.070 4.150 4.010 4.110 140,942 +0.06(+1.48%)
Sep 20, 2019 3.920 4.100 3.840 4.050 359,000 +0.16(+4.11%)
Sep 19, 2019 4.230 4.270 3.870 3.890 321,742 -0.37(-8.69%)
Sep 18, 2019 4.360 4.400 4.100 4.260 207,643 -0.10(-2.29%)
Sep 17, 2019 4.480 4.490 4.310 4.360 117,976 -0.08(-1.80%)
Sep 16, 2019 4.440 4.501 4.290 4.440 130,204 +0.00(+0.00%)
Sep 13, 2019 4.560 4.650 4.440 4.440 58,800 -0.13(-2.84%)
Sep 12, 2019 4.750 4.750 4.230 4.570 252,222 -0.18(-3.79%)
Sep 11, 2019 4.740 4.850 4.660 4.750 129,302 +0.04(+0.85%)
Sep 10, 2019 4.720 4.800 4.530 4.710 325,622 -0.02(-0.42%)
Sep 09, 2019 4.950 5.000 4.700 4.730 254,221 -0.17(-3.47%)
Sep 06, 2019 4.990 5.040 4.850 4.900 202,800 -0.02(-0.41%)
Sep 05, 2019 5.060 5.150 4.900 4.920 327,334 -0.11(-2.19%)
Sep 04, 2019 5.200 5.340 5.000 5.030 135,919 -0.14(-2.71%)
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.