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 (%)
May 31, 2012 13.86 14.00 13.54 13.59 1,805,938 -0.51(-3.62%)
May 30, 2012 13.92 14.15 13.79 14.10 285,853 +0.08(+0.57%)
May 29, 2012 14.41 14.41 13.97 14.02 155,449 -0.25(-1.75%)
May 25, 2012 14.07 14.29 13.90 14.27 216,246 +0.19(+1.35%)
May 24, 2012 13.99 14.12 13.79 14.08 129,567 +0.09(+0.64%)
May 23, 2012 14.00 14.12 13.65 13.99 158,100 -0.08(-0.57%)
May 22, 2012 14.38 14.57 14.02 14.07 274,472 -0.28(-1.95%)
May 21, 2012 14.00 14.37 13.84 14.35 357,679 +0.36(+2.57%)
May 18, 2012 14.22 14.46 13.90 13.99 382,168 -0.25(-1.76%)
May 17, 2012 14.59 14.60 14.21 14.24 439,059 -0.29(-2.00%)
May 16, 2012 14.38 14.60 14.25 14.53 226,020 +0.24(+1.68%)
May 15, 2012 14.19 14.62 14.17 14.29 227,664 +0.07(+0.49%)
May 14, 2012 14.81 14.97 14.14 14.22 207,934 -0.77(-5.14%)
May 11, 2012 14.86 15.02 14.76 14.99 275,134 +0.05(+0.33%)
May 10, 2012 14.65 14.99 14.59 14.94 190,976 +0.36(+2.47%)
May 09, 2012 14.44 14.75 14.36 14.58 264,663 -0.01(-0.07%)
May 08, 2012 14.57 14.70 14.47 14.59 218,969 -0.13(-0.88%)
May 07, 2012 14.37 14.80 14.36 14.72 225,777 +0.34(+2.36%)
May 04, 2012 14.33 14.55 14.12 14.38 466,816 -0.05(-0.35%)
May 03, 2012 14.65 14.77 14.30 14.43 407,144 -0.26(-1.77%)
May 02, 2012 14.82 14.95 14.42 14.69 915,035 -0.26(-1.74%)
May 01, 2012 14.96 15.20 14.90 14.95 590,177 -0.03(-0.20%)
Apr 30, 2012 14.95 15.12 14.76 14.98 348,525 +0.01(+0.07%)
Apr 27, 2012 14.36 15.29 14.11 14.97 872,716 +0.78(+5.50%)
Apr 26, 2012 14.30 14.39 14.13 14.19 346,650 -0.12(-0.84%)
Apr 25, 2012 14.00 14.31 13.96 14.31 211,420 +0.39(+2.80%)
Apr 24, 2012 13.78 13.93 13.50 13.92 195,038 +0.14(+1.02%)
Apr 23, 2012 13.85 14.00 13.48 13.78 189,107 -0.24(-1.71%)
Apr 20, 2012 13.75 14.17 13.45 14.02 344,266 +0.61(+4.55%)
Apr 19, 2012 13.49 13.80 13.33 13.41 228,059 -0.02(-0.15%)
Apr 18, 2012 13.26 13.59 13.12 13.43 269,229 +0.13(+0.98%)
Apr 17, 2012 13.40 13.75 13.26 13.30 267,584 +0.02(+0.15%)
Apr 16, 2012 13.71 13.77 13.19 13.28 156,588 -0.17(-1.26%)
Apr 13, 2012 13.35 13.57 13.28 13.45 143,059 +0.04(+0.30%)
Apr 12, 2012 13.44 13.66 13.38 13.41 322,453 -0.07(-0.52%)
Apr 11, 2012 13.36 13.62 13.34 13.48 270,563 +0.25(+1.89%)
Apr 10, 2012 13.79 14.13 13.05 13.23 366,387 -0.53(-3.85%)
Apr 09, 2012 13.82 13.83 13.56 13.76 230,161 -0.07(-0.51%)
Apr 05, 2012 13.45 13.94 13.45 13.83 200,851 +0.30(+2.22%)
Apr 04, 2012 13.64 13.72 13.40 13.53 229,345 -0.24(-1.74%)
Apr 03, 2012 13.84 14.01 13.71 13.77 225,678 -0.11(-0.76%)
Apr 02, 2012 14.27 14.48 13.62 13.88 839,597 -0.78(-5.29%)
Mar 30, 2012 14.38 14.87 14.29 14.65 485,410 +0.41(+2.88%)
Mar 29, 2012 14.13 14.32 14.00 14.24 261,839 -0.04(-0.28%)
Mar 28, 2012 14.17 14.33 14.09 14.28 243,879 +0.12(+0.85%)
Mar 27, 2012 14.41 14.48 14.09 14.16 264,105 -0.22(-1.53%)
Mar 26, 2012 14.57 14.60 14.32 14.38 423,346 -0.08(-0.55%)
Mar 23, 2012 14.32 14.47 14.14 14.46 221,977 +0.16(+1.12%)
Mar 22, 2012 14.40 14.40 13.97 14.30 481,682 -0.20(-1.38%)
Mar 21, 2012 14.28 14.66 14.20 14.50 666,088 +0.41(+2.91%)
Mar 20, 2012 14.22 14.29 13.87 14.09 536,046 -0.23(-1.61%)
Mar 19, 2012 14.08 14.49 13.99 14.32 374,806 +0.15(+1.06%)
Mar 16, 2012 14.07 14.37 13.95 14.17 619,376 +0.13(+0.93%)
Mar 15, 2012 14.02 14.04 13.81 14.04 280,068 +0.03(+0.21%)
Mar 14, 2012 13.45 14.20 13.37 14.01 991,152 +0.62(+4.63%)
Mar 13, 2012 13.27 13.39 13.01 13.39 480,922 +0.22(+1.67%)
Mar 12, 2012 13.26 13.29 12.99 13.17 363,344 -0.14(-1.05%)
Mar 09, 2012 13.16 13.35 12.90 13.31 467,933 +0.15(+1.14%)
Mar 08, 2012 12.86 13.16 12.58 13.16 326,932 +0.38(+2.97%)
Mar 07, 2012 12.16 12.83 12.16 12.78 336,951 +0.68(+5.62%)
Mar 06, 2012 12.70 12.73 11.97 12.10 482,755 -0.72(-5.62%)
Mar 05, 2012 13.00 13.07 12.65 12.82 221,294 -0.14(-1.08%)
Mar 02, 2012 13.44 13.52 12.84 12.96 443,846 -0.50(-3.71%)
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.