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 (%)
Dec 30, 2011 11.71 11.75 11.44 11.48 242,347 -0.23(-1.96%)
Dec 29, 2011 11.66 11.76 11.57 11.71 157,028 +0.04(+0.34%)
Dec 28, 2011 11.64 11.75 11.59 11.67 335,415 -0.01(-0.09%)
Dec 27, 2011 11.51 11.75 11.45 11.68 147,307 +0.13(+1.13%)
Dec 23, 2011 11.59 12.00 11.40 11.55 252,356 -0.02(-0.17%)
Dec 21, 2011 11.63 11.63 11.16 11.57 244,579 -0.06(-0.52%)
Dec 20, 2011 11.46 11.64 11.40 11.63 332,746 +0.36(+3.19%)
Dec 19, 2011 11.71 11.85 11.22 11.27 282,071 -0.41(-3.51%)
Dec 16, 2011 11.55 11.74 11.36 11.68 1,062,797 +0.15(+1.30%)
Dec 15, 2011 11.70 11.70 11.15 11.53 464,033 -0.10(-0.86%)
Dec 14, 2011 11.29 11.63 11.21 11.63 725,302 +0.28(+2.47%)
Dec 13, 2011 11.15 11.50 11.06 11.35 523,333 +0.31(+2.81%)
Dec 12, 2011 10.66 11.06 10.55 11.04 387,275 +0.29(+2.70%)
Dec 09, 2011 10.69 10.86 10.47 10.75 371,759 +0.13(+1.22%)
Dec 08, 2011 10.73 10.91 10.60 10.62 402,587 -0.19(-1.76%)
Dec 07, 2011 11.00 11.10 10.67 10.81 415,541 -0.24(-2.17%)
Dec 06, 2011 11.23 11.34 10.87 11.05 515,067 -0.19(-1.69%)
Dec 05, 2011 11.49 11.65 11.18 11.24 371,285 -0.14(-1.23%)
Dec 02, 2011 11.64 11.70 11.36 11.38 543,434 -0.06(-0.52%)
Dec 01, 2011 11.30 11.64 11.27 11.44 391,284 +0.10(+0.88%)
Nov 30, 2011 11.30 11.41 11.18 11.34 559,692 +0.40(+3.66%)
Nov 29, 2011 10.91 11.01 10.76 10.94 240,119 +0.06(+0.55%)
Nov 28, 2011 10.55 11.03 10.55 10.88 420,216 +0.68(+6.67%)
Nov 25, 2011 10.21 10.24 10.13 10.20 116,254 -0.04(-0.39%)
Nov 23, 2011 10.40 10.41 10.11 10.24 254,831 -0.22(-2.10%)
Nov 22, 2011 10.17 10.61 10.17 10.46 231,491 +0.27(+2.65%)
Nov 21, 2011 10.17 10.23 10.00 10.19 445,379 -0.17(-1.64%)
Nov 18, 2011 10.85 10.86 10.23 10.36 713,644 -0.49(-4.52%)
Nov 17, 2011 10.96 11.08 10.66 10.85 321,379 -0.12(-1.09%)
Nov 16, 2011 11.41 11.53 10.92 10.97 1,212,689 -0.52(-4.53%)
Nov 15, 2011 11.34 11.59 11.22 11.49 307,223 +0.07(+0.61%)
Nov 14, 2011 11.46 11.64 11.30 11.42 379,384 -0.11(-0.95%)
Nov 11, 2011 11.11 11.61 10.96 11.53 376,177 +0.47(+4.25%)
Nov 10, 2011 11.41 11.44 10.99 11.06 289,544 -0.24(-2.12%)
Nov 09, 2011 11.31 11.44 11.23 11.30 689,473 -0.19(-1.65%)
Nov 08, 2011 11.76 11.76 11.40 11.49 657,695 -0.19(-1.63%)
Nov 07, 2011 11.65 11.71 11.40 11.68 767,305 -0.04(-0.34%)
Nov 04, 2011 11.80 11.84 11.50 11.72 314,158 -0.23(-1.92%)
Nov 03, 2011 11.97 11.97 11.53 11.95 628,746 +0.07(+0.59%)
Nov 02, 2011 11.03 11.94 10.83 11.88 1,745,992 +1.05(+9.70%)
Nov 01, 2011 10.48 10.95 10.48 10.83 923,752 -0.06(-0.55%)
Oct 31, 2011 11.05 11.13 10.43 10.89 1,079,062 -0.31(-2.77%)
Oct 28, 2011 11.95 12.20 11.17 11.20 2,325,654 +0.35(+3.23%)
Oct 27, 2011 11.25 11.65 10.66 10.85 1,022,668 -0.07(-0.64%)
Oct 26, 2011 11.02 11.06 10.78 10.92 1,327,481 +0.06(+0.55%)
Oct 25, 2011 10.95 11.03 10.73 10.86 746,524 -0.13(-1.18%)
Oct 24, 2011 10.59 11.10 10.36 10.99 1,059,565 +0.40(+3.78%)
Oct 21, 2011 10.63 10.63 10.35 10.59 550,061 +0.15(+1.44%)
Oct 20, 2011 10.59 10.61 10.18 10.44 480,896 -0.16(-1.51%)
Oct 19, 2011 11.41 11.60 10.26 10.60 1,342,148 -0.82(-7.18%)
Oct 18, 2011 11.26 11.72 11.09 11.42 650,301 +0.20(+1.78%)
Oct 17, 2011 11.10 11.69 10.90 11.22 666,595 +0.00(+0.00%)
Oct 14, 2011 11.21 11.33 11.05 11.22 284,729 +0.15(+1.36%)
Oct 13, 2011 11.18 11.18 10.90 11.07 242,057 -0.21(-1.86%)
Oct 12, 2011 11.38 11.44 11.13 11.28 477,191 +0.00(+0.00%)
Oct 11, 2011 10.91 11.45 10.82 11.28 639,718 +0.26(+2.36%)
Oct 10, 2011 11.00 11.27 10.78 11.02 397,451 +0.22(+2.04%)
Oct 07, 2011 10.92 11.20 10.56 10.80 685,333 -0.02(-0.18%)
Oct 06, 2011 10.95 11.12 10.40 10.82 445,070 +0.16(+1.50%)
Oct 05, 2011 10.67 11.24 10.40 10.66 688,146 -0.03(-0.28%)
Oct 04, 2011 9.900 10.70 9.810 10.69 792,731 +0.69(+6.90%)
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.