$11.41 +0.08 (%) Endologix Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
10/24/201411.3611.4611.3411.41162,253
10/23/201411.3311.4111.2211.33298,278
10/22/201411.5811.6911.2111.22350,352
10/21/201411.5411.6111.2511.52269,977
10/20/201411.2711.6511.2711.48287,254
10/17/201411.5111.6211.2811.32377,014
10/16/201410.9411.5610.7811.34532,214
10/15/201410.8811.2010.6911.06738,189
10/14/201411.3011.4411.0011.05561,018
10/13/201410.8811.2610.7811.15650,250
10/10/201410.9911.1410.7810.88597,862
10/9/201411.0711.3310.8111.011,061,238
10/8/201411.0211.1210.7511.09506,847
10/7/201410.9611.1210.8011.02827,651
10/6/201411.2511.3310.9711.01756,790
10/3/201411.6411.7111.1411.222,074,799
10/2/201410.6211.7210.5011.602,005,973
10/1/201410.5710.7710.4510.66987,051
9/30/201410.8110.9710.4810.601,996,268
9/29/201411.5111.6010.2910.864,245,643
9/26/201413.2713.4013.1813.27442,024
9/25/201413.5413.5713.1413.25268,550
9/24/201413.5813.7413.5213.60214,359
9/23/201413.7013.7213.5013.55264,803
9/22/201413.9513.9913.6613.79214,377
9/19/201414.5014.5414.0314.04471,040
9/18/201414.1014.4814.0414.46472,849
9/17/201413.8714.1413.8614.05247,898
9/16/201413.9514.0613.7013.85345,674
9/15/201414.0314.1713.6913.99336,928
9/12/201414.0514.1813.9314.05363,704
9/11/201413.8114.1313.6414.09367,452
9/10/201413.6713.9313.4413.89375,150
9/9/201413.6813.8913.5613.69284,184
9/8/201413.4713.8513.4113.74222,195
9/5/201413.4613.5913.3813.50216,863
9/4/201413.8113.9413.4713.53262,980
9/3/201413.9314.0613.6913.78256,022
9/2/201413.8314.1213.6713.90425,782
8/29/201413.8213.9813.6013.81238,694
8/28/201413.9614.0013.7413.81270,330
8/27/201414.1714.2713.8514.04271,876
8/26/201413.7614.1913.7614.16396,533
8/25/201413.7814.1613.6613.84666,868
8/22/201413.3713.5713.1513.29706,019
8/21/201413.6113.7213.3013.37367,285
8/20/201413.5013.8013.2513.65997,680
8/19/201413.7613.8613.5513.56675,443
8/18/201414.0014.1313.7313.75728,999
8/15/201414.2714.2713.8613.91484,112
8/14/201414.2314.4814.1414.15677,269
8/13/201413.9414.2413.8314.22354,945
8/12/201413.9214.1113.7713.86304,757
8/11/201414.0614.2613.8913.98193,093
8/8/201413.7514.0613.5413.97255,153
8/7/201413.9013.9613.6313.68213,137
8/6/201413.8614.0513.8013.85294,171
8/5/201413.9514.1713.8313.95415,372
8/4/201413.8814.0713.6814.05599,497
8/1/201414.2014.2213.7313.85528,415
7/31/201414.4915.1014.0014.151,340,356
7/30/201414.3714.4913.8514.00460,157
7/29/201413.9814.2813.8814.22203,954
7/28/201414.0914.0913.6213.87284,937
7/25/201414.1114.4413.9413.96381,671
7/24/201414.5514.6614.1814.26220,329
7/23/201414.6814.7714.4814.50180,245
7/22/201414.2314.7414.0414.61299,778
7/21/201414.1314.2113.9114.16141,226
7/18/201414.0914.3414.0014.22428,900
7/17/201414.3914.6414.0414.14312,865
7/16/201414.3914.5914.2714.50218,482
7/15/201414.4314.8014.2514.27178,838
7/14/201414.6314.8014.4014.42230,406
7/11/201414.2514.5514.1614.48209,499
7/10/201413.8014.3813.7214.31923,546
7/9/201414.4514.4514.0614.14568,035
7/8/201414.6814.6914.1514.35412,695
7/7/201414.8915.2414.4714.76703,506
7/3/201415.3915.6015.2315.46159,585
7/2/201415.3715.6315.2015.36210,450
7/1/201415.2215.5515.2015.43465,422
6/30/201415.2015.3915.0515.21367,053
6/27/201414.6315.0914.6014.85443,703
6/26/201414.6014.7614.4614.76238,905
6/25/201414.5514.8314.3914.56437,338
6/24/201414.7514.9714.3714.58223,667
6/23/201415.1815.2414.6314.81209,731
6/20/201414.9015.2014.7615.13526,637
6/19/201414.6614.8814.5414.81294,265
6/18/201414.6114.8114.3114.65385,670
6/17/201414.3614.9214.1314.59421,561
6/16/201414.2614.4313.6414.39244,601
6/13/201414.4014.4014.1514.26218,913
6/12/201414.1514.3414.0814.32337,874
6/11/201414.3014.3814.0914.18178,444
6/10/201414.2914.4314.0214.42236,619
6/9/201414.4714.5014.2014.32206,099
6/6/201414.3414.4614.1314.44370,533
6/5/201413.5814.3913.5114.231,071,055
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center