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, 2019 7.120 7.120 6.880 7.040 305,400 -0.08(-1.12%)
May 30, 2019 6.960 7.280 6.960 7.120 287,853 +0.22(+3.19%)
May 29, 2019 6.700 7.050 6.670 6.900 484,117 +0.25(+3.76%)
May 28, 2019 6.660 6.750 6.590 6.650 271,518 -0.01(-0.15%)
May 24, 2019 6.680 6.740 6.610 6.660 148,800 +0.02(+0.30%)
May 23, 2019 6.730 6.780 6.530 6.640 184,985 -0.17(-2.50%)
May 22, 2019 6.840 6.890 6.700 6.810 190,214 -0.03(-0.44%)
May 21, 2019 6.870 7.020 6.750 6.840 262,641 -0.01(-0.15%)
May 20, 2019 6.970 7.000 6.580 6.850 346,998 -0.10(-1.44%)
May 17, 2019 6.800 7.100 6.771 6.950 621,100 +0.11(+1.61%)
May 16, 2019 6.720 7.020 6.700 6.840 720,816 +0.14(+2.09%)
May 15, 2019 6.700 6.770 6.521 6.700 219,910 -0.03(-0.45%)
May 14, 2019 6.670 6.850 6.650 6.730 276,676 +0.11(+1.66%)
May 13, 2019 6.580 6.740 6.550 6.620 264,594 -0.08(-1.19%)
May 10, 2019 6.670 6.750 6.610 6.700 371,700 +0.00(+0.00%)
May 09, 2019 6.310 6.730 6.310 6.700 322,467 +0.30(+4.69%)
May 08, 2019 6.360 6.500 6.250 6.400 272,625 -0.02(-0.31%)
May 07, 2019 6.400 6.550 6.240 6.420 258,205 -0.05(-0.77%)
May 06, 2019 6.320 6.520 6.250 6.470 820,475 -0.03(-0.46%)
May 03, 2019 6.700 6.700 6.450 6.500 664,300 +0.18(+2.85%)
May 02, 2019 6.390 6.500 6.200 6.320 175,419 -0.08(-1.25%)
May 01, 2019 6.400 6.467 6.160 6.400 193,321 -0.02(-0.31%)
Apr 30, 2019 6.400 6.480 6.300 6.420 256,799 +0.12(+1.90%)
Apr 29, 2019 6.040 6.360 6.020 6.300 285,012 +0.29(+4.83%)
Apr 26, 2019 5.820 6.050 5.720 6.010 167,000 +0.21(+3.62%)
Apr 25, 2019 5.870 5.910 5.700 5.800 114,415 -0.08(-1.36%)
Apr 24, 2019 6.040 6.043 5.760 5.880 153,649 -0.17(-2.81%)
Apr 23, 2019 6.050 6.100 5.950 6.050 124,875 +0.00(+0.00%)
Apr 22, 2019 5.840 6.090 5.706 6.050 309,784 +0.26(+4.49%)
Apr 18, 2019 5.860 5.960 5.710 5.790 315,300 -0.10(-1.70%)
Apr 17, 2019 6.000 6.020 5.760 5.890 189,856 -0.16(-2.64%)
Apr 16, 2019 6.300 6.350 6.000 6.050 175,205 -0.03(-0.49%)
Apr 15, 2019 6.350 6.370 6.000 6.080 175,576 -0.27(-4.25%)
Apr 12, 2019 6.240 6.450 6.100 6.350 110,300 +0.22(+3.59%)
Apr 11, 2019 6.460 6.486 5.820 6.130 414,452 -0.35(-5.40%)
Apr 10, 2019 6.370 6.630 6.350 6.480 163,501 +0.13(+2.05%)
Apr 09, 2019 6.820 6.870 6.270 6.350 240,310 -0.54(-7.84%)
Apr 08, 2019 6.980 7.060 6.810 6.890 189,261 -0.10(-1.43%)
Apr 05, 2019 7.000 7.050 6.950 6.990 202,600 -0.01(-0.14%)
Apr 04, 2019 7.150 7.200 6.940 7.000 320,341 -0.05(-0.71%)
Apr 03, 2019 7.080 7.120 6.920 7.050 342,542 +0.02(+0.28%)
Apr 02, 2019 6.970 7.080 6.850 7.030 437,552 +0.08(+1.15%)
Apr 01, 2019 7.100 7.140 6.930 6.950 830,688 +0.34(+5.14%)
Mar 29, 2019 6.690 6.780 6.550 6.610 109,400 -0.02(-0.30%)
Mar 28, 2019 6.570 6.650 6.440 6.630 95,731 +0.01(+0.15%)
Mar 27, 2019 6.700 6.760 6.450 6.620 93,750 -0.08(-1.19%)
Mar 26, 2019 6.650 6.840 6.550 6.700 64,662 +0.08(+1.21%)
Mar 25, 2019 6.660 6.900 6.500 6.620 215,349 -0.09(-1.34%)
Mar 22, 2019 7.210 7.240 6.680 6.710 343,400 -0.46(-6.42%)
Mar 21, 2019 7.290 7.490 7.100 7.170 179,040 -0.12(-1.65%)
Mar 20, 2019 7.110 7.370 7.050 7.290 244,089 +0.16(+2.24%)
Mar 19, 2019 7.120 7.320 7.100 7.130 120,616 +0.04(+0.56%)
Mar 18, 2019 7.100 7.190 6.927 7.090 169,964 +0.01(+0.14%)
Mar 15, 2019 7.020 7.420 6.970 7.080 340,800 +0.09(+1.29%)
Mar 14, 2019 6.700 7.130 6.700 6.990 207,938 +0.23(+3.40%)
Mar 13, 2019 6.520 7.060 6.520 6.760 171,441 +0.24(+3.68%)
Mar 12, 2019 6.000 7.100 6.000 6.520 312,307 +0.47(+7.77%)
Mar 11, 2019 5.830 6.450 5.800 6.050 260,766 +0.17(+2.89%)
Mar 08, 2019 5.890 5.890 5.700 5.880 151,500 +0.07(+1.20%)
Mar 07, 2019 5.990 6.300 5.800 5.810 770,818 -0.01(-0.17%)
Mar 06, 2019 6.700 6.700 5.700 5.820 320,496 +5.16(+781.82%)
Mar 05, 2019 0.6200 0.6600 0.6000 0.6600 1,558,994 +0.05(+8.20%)
Mar 04, 2019 0.5800 0.6100 0.5800 0.6100 602,206 +0.02(+3.39%)
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.