About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
May 31, 2016 13.04 13.06 12.39 12.67 1,932,286 -0.30(-2.31%)
May 27, 2016 12.72 12.97 12.97 12.97 1,547,800 +0.24(+1.89%)
May 26, 2016 12.39 12.93 12.33 12.73 2,737,990 +0.41(+3.33%)
May 25, 2016 12.04 12.59 12.04 12.32 2,052,533 +0.29(+2.41%)
May 24, 2016 11.93 12.06 11.81 12.03 1,099,545 +0.16(+1.35%)
May 23, 2016 12.24 12.40 11.84 11.87 1,268,780 -0.38(-3.10%)
May 20, 2016 12.07 12.26 11.98 12.25 973,518 +0.25(+2.08%)
May 19, 2016 11.92 12.12 11.87 12.00 1,939,635 +0.01(+0.08%)
May 18, 2016 11.65 12.00 11.65 11.99 1,666,638 +0.24(+2.04%)
May 17, 2016 11.49 11.95 11.49 11.75 2,033,588 +0.21(+1.82%)
May 16, 2016 11.42 11.81 11.34 11.54 998,409 +0.20(+1.76%)
May 13, 2016 11.05 11.46 10.98 11.34 1,042,286 +0.23(+2.07%)
May 12, 2016 11.43 11.43 10.87 11.11 1,224,052 -0.30(-2.63%)
May 11, 2016 11.70 11.87 11.38 11.41 1,535,308 -0.32(-2.73%)
May 10, 2016 11.80 11.95 11.24 11.73 1,494,594 +0.25(+2.18%)
May 09, 2016 11.34 11.65 11.34 11.48 1,574,579 +0.18(+1.59%)
May 06, 2016 11.14 11.45 11.10 11.30 1,258,975 +0.09(+0.80%)
May 05, 2016 11.02 11.23 10.96 11.21 790,594 +0.17(+1.54%)
May 04, 2016 11.10 11.12 10.86 11.04 454,590 -0.11(-0.99%)
May 03, 2016 11.39 11.45 10.99 11.15 483,580 -0.35(-3.04%)
May 02, 2016 11.29 11.51 11.07 11.50 703,793 +0.29(+2.59%)
Apr 29, 2016 11.42 11.50 10.98 11.21 639,646 -0.27(-2.35%)
Apr 28, 2016 11.60 11.93 11.46 11.48 1,138,676 -0.08(-0.69%)
Apr 27, 2016 11.21 12.09 11.19 11.56 2,749,697 +0.32(+2.85%)
Apr 26, 2016 11.47 11.47 11.02 11.24 1,298,812 -0.19(-1.66%)
Apr 25, 2016 11.32 11.61 11.29 11.43 1,025,230 +0.04(+0.35%)
Apr 22, 2016 11.04 11.39 11.02 11.39 867,926 +0.33(+2.98%)
Apr 21, 2016 10.67 11.20 10.67 11.06 1,666,191 +0.35(+3.27%)
Apr 20, 2016 10.68 10.83 10.50 10.71 592,178 +0.08(+0.75%)
Apr 19, 2016 10.61 10.87 10.56 10.63 1,168,637 -0.01(-0.09%)
Apr 18, 2016 10.23 10.69 10.13 10.64 856,680 +0.38(+3.70%)
Apr 15, 2016 9.850 10.45 9.810 10.26 1,852,871 +0.37(+3.74%)
Apr 14, 2016 9.560 9.900 9.520 9.890 720,428 +0.31(+3.24%)
Apr 13, 2016 9.200 9.690 9.030 9.580 1,620,586 +0.59(+6.56%)
Apr 12, 2016 8.950 9.060 8.840 8.990 421,542 +0.06(+0.67%)
Apr 11, 2016 9.090 9.170 8.900 8.930 760,113 -0.09(-1.00%)
Apr 08, 2016 8.840 9.080 8.760 9.020 665,346 +0.25(+2.91%)
Apr 07, 2016 8.870 9.050 8.610 8.765 558,164 -0.13(-1.52%)
Apr 06, 2016 8.720 8.920 8.630 8.900 498,964 +0.16(+1.83%)
Apr 05, 2016 8.560 8.750 8.470 8.740 650,153 +0.09(+1.04%)
Apr 04, 2016 8.600 8.830 8.540 8.650 572,272 +0.14(+1.65%)
Apr 01, 2016 8.330 8.530 8.125 8.510 719,854 +0.15(+1.79%)
Mar 31, 2016 8.280 8.500 8.270 8.360 414,988 +0.06(+0.72%)
Mar 30, 2016 8.480 8.610 8.270 8.300 504,421 -0.15(-1.78%)
Mar 29, 2016 7.900 8.490 7.800 8.450 634,777 +0.50(+6.29%)
Mar 28, 2016 8.090 8.180 7.950 7.950 424,722 -0.12(-1.49%)
Mar 24, 2016 8.230 8.070 8.070 8.070 713,600 -0.17(-2.06%)
Mar 23, 2016 8.710 8.980 8.200 8.240 809,470 -0.48(-5.50%)
Mar 22, 2016 8.390 8.730 8.320 8.720 450,446 +0.27(+3.20%)
Mar 21, 2016 8.550 8.710 8.350 8.450 365,978 -0.08(-0.94%)
Mar 18, 2016 8.460 8.660 8.370 8.530 1,403,580 +0.14(+1.67%)
Mar 17, 2016 8.430 8.750 8.230 8.390 698,362 -0.06(-0.71%)
Mar 16, 2016 8.530 8.560 8.310 8.450 483,950 -0.16(-1.86%)
Mar 15, 2016 8.790 8.980 8.535 8.610 773,783 -0.29(-3.26%)
Mar 14, 2016 8.900 9.080 8.730 8.900 444,801 +0.00(+0.00%)
Mar 11, 2016 8.740 9.000 8.680 8.900 484,297 +0.27(+3.13%)
Mar 10, 2016 8.840 8.930 8.550 8.630 886,117 -0.20(-2.27%)
Mar 09, 2016 9.310 9.390 8.820 8.830 671,154 -0.48(-5.16%)
Mar 08, 2016 9.380 9.515 9.280 9.310 791,166 -0.09(-0.96%)
Mar 07, 2016 9.120 9.580 9.120 9.400 1,051,372 +0.20(+2.17%)
Mar 04, 2016 8.880 8.956 8.810 9.200 913,333 +0.36(+4.07%)
Mar 03, 2016 8.840 8.940 8.715 8.840 519,572 -0.04(-0.45%)
Mar 02, 2016 8.680 8.920 8.640 8.880 375,000 +0.17(+1.95%)
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.