Endologix Inc $14.00

down -0.22


30/7/2014 04:00 PM  |  NASDAQ : ELGX  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
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
6/4/201412.8213.5912.8213.57798,922
6/3/201412.7112.9112.6112.77287,427
6/2/201413.1513.2012.7012.84332,181
5/30/201413.4313.5213.0113.06363,507
5/29/201413.4113.4813.1913.39168,162
5/28/201413.4313.5913.3213.34344,412
5/27/201413.3513.4713.1413.41777,278
5/23/201413.2113.2412.8813.22333,819
5/22/201412.8813.2212.8113.17434,241
5/21/201412.5712.9312.5112.82486,477
5/20/201412.7212.7512.4212.54358,552
5/19/201412.3612.7912.3612.76550,868
5/16/201412.4512.4512.2012.331,394,214
5/15/201412.5212.6312.2812.48386,958
5/14/201412.6612.7712.4912.56275,094
5/13/201413.0913.1112.6012.66787,615
5/12/201412.8813.3412.8413.10597,736
5/9/201412.8413.1412.7613.001,257,590
5/8/201412.8213.3712.7412.92406,818
5/7/201413.2613.2612.6212.801,025,807
5/6/201413.4913.7613.1513.29574,685
5/5/201413.4613.6913.2613.61469,474
5/2/201413.4113.8113.1413.57797,193
5/1/201412.7714.0012.7713.411,970,071
4/30/201412.4712.8112.2112.68772,537
4/29/201412.3812.5512.2612.45371,578
4/28/201411.9712.4311.9112.38507,893
4/25/201411.8712.0211.7411.89630,909
4/24/201412.1412.2611.8311.97416,453
4/23/201412.4712.6111.9712.03587,313
4/22/201412.6312.8212.5212.55298,686
4/21/201412.4112.6912.3912.60228,894
4/17/201412.1312.4612.1312.43329,586
4/16/201412.0512.1811.8712.15408,905
4/15/201412.1312.1711.4711.92806,593
4/14/201412.2512.4312.0212.13448,371
4/11/201412.3812.5412.0812.09780,691
4/10/201412.9812.9812.4812.51329,876
4/9/201412.7113.0212.6612.99325,543
4/8/201412.7212.9212.5412.711,060,514
4/7/201412.8012.8712.6512.72514,791
4/4/201413.2913.4112.8012.86651,689
4/3/201413.4413.4913.1113.161,106,183
4/2/201413.5313.7213.3613.501,060,430
4/1/201412.9013.5212.8813.51907,693
3/31/201412.7812.9912.6712.87823,880
3/28/201412.8213.1312.6812.75643,590
3/27/201412.5012.9612.2912.851,270,233
3/26/201413.0113.0812.4112.52802,107
3/25/201412.9113.1012.6912.88724,664
3/24/201413.0313.2012.6212.841,158,592
3/21/201413.3013.4612.9913.063,028,366
3/20/201412.8313.0012.7512.96977,469
3/19/201413.0213.1712.7812.891,505,338
3/18/201412.9413.1112.8313.001,729,611
3/17/201413.0313.2812.7812.90813,664
3/14/201413.1613.3913.0213.08628,200
3/13/201413.6513.8713.1813.25846,952
3/12/201413.7513.9913.5813.63582,381
3/11/201414.2214.2513.7413.84804,101
3/10/201414.1614.4413.9114.261,101,213
Trading Center