$14.83 0.00 (%) Endologix Inc - NASDAQ

Jul. 1, 2015 | 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
7/1/201515.4615.5114.7414.83695,797
6/30/201515.4715.5615.2615.34461,410
6/29/201515.7515.8815.3515.37544,075
6/26/201516.0316.1715.6515.80872,653
6/25/201516.0916.1715.9316.02364,036
6/24/201516.2616.3516.0316.07562,998
6/23/201516.4016.5116.2216.31333,118
6/22/201516.4916.5916.3416.41372,400
6/19/201516.4516.5316.2616.37626,205
6/18/201516.3516.5916.2816.471,094,472
6/17/201516.4316.7915.6416.35557,532
6/16/201516.3916.5416.2516.36396,516
6/15/201516.2016.4516.0716.37539,199
6/12/201516.4616.6016.3316.37422,320
6/11/201516.4016.6616.4016.50490,586
6/10/201516.5516.5516.3716.43620,807
6/9/201516.6216.6716.3616.44526,341
6/8/201516.6816.7916.6016.70331,092
6/5/201516.6316.7916.3416.65877,613
6/4/201516.8116.9016.5616.64600,204
6/3/201516.9916.9916.7416.85572,689
6/2/201516.8217.0216.7416.941,021,104
6/1/201516.6716.9916.5016.90872,198
5/29/201516.5716.7916.4516.69554,085
5/28/201516.5216.7716.4016.59248,950
5/27/201516.1616.6316.0016.54730,277
5/26/201516.3316.3916.0316.17355,026
5/22/201516.6216.7216.4416.45433,623
5/21/201516.6316.7316.4016.63327,100
5/20/201516.6016.7816.5216.63895,912
5/19/201516.3516.6516.3516.61410,760
5/18/201517.5317.5416.0316.42702,350
5/15/201515.8616.1515.7416.13561,682
5/14/201515.6016.0615.5315.92732,920
5/13/201515.5015.5915.4215.49609,578
5/12/201515.2615.4214.9715.41388,616
5/11/201515.3115.6215.2515.32613,925
5/8/201515.3715.5415.1715.301,061,666
5/7/201515.0315.3915.0315.30565,304
5/6/201515.1415.2215.0015.08398,339
5/5/201515.2515.3315.0015.04527,059
5/4/201515.4315.5015.2415.27527,604
5/1/201515.6615.6915.2315.371,087,695
4/30/201515.9516.0515.3815.562,375,675
4/29/201517.0617.1316.4716.511,170,221
4/28/201516.9517.1616.6017.04753,629
4/27/201517.0817.2616.7016.95667,254
4/24/201517.1117.2516.9217.08721,235
4/23/201516.9817.2916.9817.10675,826
4/22/201516.9517.2116.7917.07319,610
4/21/201517.1817.3316.9116.92437,142
4/20/201517.3517.4316.9417.10746,220
4/17/201517.2917.4817.1917.36791,939
4/16/201517.5517.6817.3817.41271,771
4/15/201517.6017.7717.4417.55257,776
4/14/201517.6417.7117.3517.57227,975
4/13/201517.4817.8217.2517.60331,765
4/10/201517.6117.6117.2617.41312,208
4/9/201517.9017.9817.4017.49399,641
4/8/201517.7217.9217.5917.92378,074
4/7/201517.7117.8817.5617.73430,261
4/6/201517.4518.0717.2717.751,136,221
4/2/201517.0817.5816.9717.36681,241
4/1/201517.0317.1216.9317.10443,146
3/31/201516.7817.1516.7017.07494,937
3/30/201516.5316.8816.4416.83333,744
3/27/201516.3716.5916.2516.52189,641
3/26/201516.4616.4816.2016.35359,799
3/25/201516.7916.7916.3916.50495,820
3/24/201516.7216.7816.5616.76233,837
3/23/201516.5016.9116.4116.65366,933
3/20/201516.4916.5116.2016.49445,971
3/19/201516.1516.5516.0016.42358,352
3/18/201516.3416.4316.0616.23349,373
3/17/201516.3816.4116.0916.35219,550
3/16/201516.0516.6516.0516.40598,826
3/13/201515.6916.0415.5716.00560,945
3/12/201515.5115.9215.1715.64655,952
3/11/201515.2515.3915.0715.35880,629
3/10/201515.4215.5415.2315.26358,147
3/9/201515.5115.7015.4015.53478,864
3/6/201515.8416.0915.5515.55392,557
3/5/201516.0716.1115.8515.96439,974
3/4/201515.9016.1015.7516.04534,570
3/3/201515.8416.0015.6815.93563,385
3/2/201515.7516.0515.6316.00580,998
2/27/201515.6915.9315.6415.77639,055
2/26/201514.8416.6014.7415.682,146,297
2/25/201514.2414.9114.2414.62810,987
2/24/201514.5914.6914.2814.52527,421
2/23/201514.7414.9214.2414.62594,642
2/20/201514.9314.9714.6814.82234,887
2/19/201514.6914.9414.5414.89319,594
2/18/201514.4814.7714.3214.75340,316
2/17/201514.4814.5814.3214.47360,659
2/13/201514.3314.7314.3314.51318,648
2/12/201514.3614.4414.2214.30206,599
2/11/201514.3214.4914.1814.27259,690
2/10/201514.2614.4214.0114.38310,410
2/9/201514.2014.3214.0114.16349,847
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!