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 (%)
Sep 28, 2018 1.890 1.950 1.860 1.910 437,000 +0.02(+1.06%)
Sep 27, 2018 1.860 1.930 1.830 1.890 368,664 +0.05(+2.72%)
Sep 26, 2018 1.970 2.010 1.830 1.840 410,603 -0.13(-6.60%)
Sep 25, 2018 1.850 1.995 1.810 1.970 822,087 +0.14(+7.65%)
Sep 24, 2018 1.790 1.880 1.790 1.830 635,802 +0.04(+2.23%)
Sep 21, 2018 1.760 1.860 1.730 1.790 1,737,800 +0.02(+1.13%)
Sep 20, 2018 1.770 1.800 1.640 1.770 751,913 +0.02(+1.14%)
Sep 19, 2018 1.740 1.800 1.670 1.750 822,222 +0.03(+1.74%)
Sep 18, 2018 1.830 1.870 1.700 1.720 676,959 -0.10(-5.49%)
Sep 17, 2018 1.950 1.950 1.800 1.820 524,477 -0.14(-7.14%)
Sep 14, 2018 1.900 1.980 1.880 1.960 838,700 +0.06(+3.16%)
Sep 13, 2018 1.970 1.980 1.824 1.900 742,525 -0.05(-2.56%)
Sep 12, 2018 1.990 2.030 1.930 1.950 615,704 -0.02(-1.02%)
Sep 11, 2018 1.980 2.030 1.900 1.970 919,870 -0.01(-0.51%)
Sep 10, 2018 2.220 2.220 1.861 1.980 1,591,609 -0.22(-10.00%)
Sep 07, 2018 2.340 2.390 2.140 2.200 1,187,700 -0.16(-6.78%)
Sep 06, 2018 2.380 2.410 2.340 2.360 2,017,938 -0.01(-0.42%)
Sep 05, 2018 2.290 2.400 2.290 2.370 3,185,764 +0.08(+3.49%)
Sep 04, 2018 2.290 2.340 2.260 2.290 1,114,753 -0.01(-0.43%)
Aug 31, 2018 2.300 2.300 2.300 0 +0.01(+0.44%)
Aug 30, 2018 2.400 2.410 2.280 2.290 1,608,584 -0.11(-4.58%)
Aug 29, 2018 2.450 2.500 2.380 2.400 1,165,003 -0.07(-2.83%)
Aug 28, 2018 2.480 2.500 2.450 2.470 692,475 +0.00(+0.00%)
Aug 27, 2018 2.460 2.492 2.410 2.470 466,076 +0.04(+1.65%)
Aug 24, 2018 2.380 2.510 2.380 2.430 611,400 +0.07(+2.97%)
Aug 23, 2018 2.510 2.510 2.335 2.360 942,228 -0.17(-6.72%)
Aug 22, 2018 2.510 2.560 2.480 2.530 824,423 +0.02(+0.80%)
Aug 21, 2018 2.630 2.650 2.500 2.510 562,754 -0.03(-1.18%)
Aug 20, 2018 2.540 2.600 2.500 2.540 602,627 +0.00(+0.00%)
Aug 17, 2018 2.600 2.640 2.480 2.540 577,000 -0.06(-2.31%)
Aug 16, 2018 2.440 2.640 2.400 2.600 979,172 +0.19(+7.88%)
Aug 15, 2018 2.470 2.470 2.350 2.410 757,580 -0.02(-0.82%)
Aug 14, 2018 2.760 2.877 2.370 2.430 1,669,929 -0.31(-11.31%)
Aug 13, 2018 2.990 3.010 2.710 2.740 1,289,770 -0.25(-8.36%)
Aug 10, 2018 3.710 3.970 2.660 2.990 3,821,800 -1.75(-36.92%)
Aug 09, 2018 4.730 4.920 4.670 4.740 484,390 +0.03(+0.64%)
Aug 08, 2018 4.740 4.790 4.610 4.710 271,029 -0.02(-0.42%)
Aug 07, 2018 4.880 4.900 4.700 4.730 169,951 -0.15(-3.07%)
Aug 06, 2018 4.950 4.990 4.719 4.880 258,079 -0.10(-2.01%)
Aug 03, 2018 5.110 5.160 4.960 4.980 538,900 -0.16(-3.11%)
Aug 02, 2018 5.190 5.280 5.030 5.140 373,896 -0.08(-1.53%)
Aug 01, 2018 5.070 5.300 5.050 5.220 356,997 +0.13(+2.55%)
Jul 31, 2018 4.950 5.155 4.890 5.090 201,468 +0.18(+3.67%)
Jul 30, 2018 4.920 5.060 4.860 4.910 269,546 -0.01(-0.20%)
Jul 27, 2018 5.150 5.170 4.915 4.920 208,100 -0.23(-4.47%)
Jul 26, 2018 5.240 4.960 5.150 474,438 +0.05(+0.98%)
Jul 25, 2018 5.130 5.240 5.100 5.100 352,874 -0.05(-0.97%)
Jul 24, 2018 5.240 5.340 5.040 5.150 303,584 -0.08(-1.53%)
Jul 23, 2018 5.320 5.340 5.060 5.230 384,929 -0.07(-1.32%)
Jul 20, 2018 5.360 5.370 5.040 5.300 333,130 -0.04(-0.75%)
Jul 19, 2018 5.320 5.400 5.220 5.340 196,463 +0.00(+0.00%)
Jul 18, 2018 5.400 5.440 5.220 5.340 229,701 -0.05(-0.93%)
Jul 17, 2018 5.500 5.510 5.370 5.390 237,544 -0.12(-2.18%)
Jul 16, 2018 5.500 5.510 5.410 5.510 214,362 +0.01(+0.18%)
Jul 13, 2018 5.610 5.610 5.420 5.500 325,912 -0.09(-1.61%)
Jul 12, 2018 5.610 5.630 5.540 5.590 177,565 +0.00(+0.00%)
Jul 11, 2018 5.580 5.660 5.560 5.590 203,035 +0.01(+0.18%)
Jul 10, 2018 5.750 5.780 5.570 5.580 284,328 -0.13(-2.28%)
Jul 09, 2018 5.800 5.850 5.760 5.710 248,323 -0.07(-1.21%)
Jul 06, 2018 5.700 5.840 5.680 5.780 328,429 +0.08(+1.40%)
Jul 05, 2018 5.610 5.720 5.540 5.700 218,464 +0.10(+1.79%)
Jul 03, 2018 5.600 5.600 5.600 0 -0.05(-0.88%)
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.