$12.74 -0.46 (%) Endologix Inc - NASDAQ

Sep. 23, 2016 | 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
9/23/201613.1413.1812.7312.741,573,297
9/22/201613.1213.3012.9313.20691,558
9/21/201612.9013.0512.7013.04960,879
9/20/201612.9113.1012.7512.89867,844
9/19/201612.9513.1512.7512.79524,937
9/16/201612.7112.9512.5212.88966,947
9/15/201612.3612.7912.3112.68422,542
9/14/201612.5012.5712.3212.35496,966
9/13/201612.5712.6812.2812.48622,224
9/12/201612.2112.6612.2112.65536,093
9/9/201612.6212.7012.2612.29664,653
9/8/201612.5412.8312.3412.77501,162
9/7/201612.2912.6112.2412.60594,111
9/6/201612.0512.3712.0012.361,312,004
9/2/201612.2212.3212.0412.22511,319
9/1/201612.1612.3012.1112.22654,900
8/31/201612.1612.2411.9412.16781,701
8/30/201612.0112.2812.0112.14558,343
8/29/201611.6812.0711.6412.05799,662
8/26/201611.5311.9011.4011.63408,389
8/25/201611.6111.8011.4211.55472,525
8/24/201611.9512.1211.5411.55638,164
8/23/201611.9912.2411.8911.94574,633
8/22/201611.6212.0111.3311.95787,160
8/19/201611.8211.9211.6211.68566,625
8/18/201611.5711.8611.3611.85856,697
8/17/201611.6211.8011.4911.60636,479
8/16/201611.7811.8811.6111.641,140,305
8/15/201611.5611.8211.5511.76579,410
8/12/201611.7811.8711.5911.60692,876
8/11/201612.0512.2311.6211.75939,213
8/10/201612.1812.2411.8611.93717,148
8/9/201612.2512.3012.1412.211,703,969
8/8/201612.3912.4412.1112.19552,836
8/5/201612.3112.5412.2712.341,330,855
8/4/201612.0112.4912.0012.241,888,110
8/3/201612.0012.4811.7811.997,997,594
8/2/201613.8813.9613.6713.75996,908
8/1/201614.1514.1513.8413.881,390,833
7/29/201614.2514.3514.0614.112,095,368
7/28/201614.1914.4114.0214.271,447,803
7/27/201614.1414.3914.0514.201,045,298
7/26/201613.8114.1913.7714.10317,055
7/25/201614.0014.0413.7413.81579,538
7/22/201613.8314.0113.4414.00476,862
7/21/201613.8813.9813.6613.78340,654
7/20/201613.6614.0013.6113.87684,906
7/19/201613.6913.7513.4313.57601,272
7/18/201613.8813.9713.6313.751,026,552
7/15/201614.0814.1013.8713.88922,968
7/14/201614.1414.1413.7813.99627,792
7/13/201613.9814.0313.7213.921,103,280
7/12/201614.0314.5013.8113.851,426,788
7/11/201614.2514.3013.8814.08923,062
7/8/201613.7614.2713.7314.241,310,451
7/7/201613.6414.3013.5213.702,101,346
7/6/201612.8213.2612.7813.15629,652
7/5/201612.6212.9012.4112.83923,195
7/1/201612.4312.6612.3612.561,056,673
6/30/201612.3512.4612.1712.46986,953
6/29/201612.0912.5111.9812.351,120,703
6/28/201611.7311.9611.6311.911,096,922
6/27/201612.3312.3511.5411.631,602,325
6/24/201612.3412.6212.2512.381,860,775
6/23/201612.5412.8412.5012.80981,152
6/22/201612.3712.5912.2312.41752,301
6/21/201612.5112.5112.1512.39734,799
6/20/201612.6012.7012.4512.461,315,599
6/17/201612.6512.6912.4112.451,458,693
6/16/201612.6612.7912.2612.641,423,295
6/15/201612.7112.8812.4212.701,434,920
6/14/201612.8313.0112.5512.721,114,884
6/13/201613.0013.6012.8712.882,149,366
6/10/201612.6213.0012.4712.681,265,293
6/9/201612.9313.1512.6412.712,002,648
6/8/201612.8913.1512.8012.901,299,364
6/7/201612.8813.0212.8412.861,724,383
6/6/201612.7513.1912.7212.972,356,345
6/3/201613.0013.1212.6312.762,837,794
6/2/201612.8213.1012.7013.061,259,485
6/1/201612.5512.9812.5512.692,559,582
5/31/201613.0413.0612.3912.671,932,286
5/27/201612.7213.0812.3212.971,547,788
5/26/201612.3912.9312.3312.732,737,990
5/25/201612.0412.5912.0412.322,052,533
5/24/201611.9312.0611.8112.031,099,545
5/23/201612.2412.4011.8411.871,268,780
5/20/201612.0712.2611.9812.25973,518
5/19/201611.9212.1211.8712.001,939,635
5/18/201611.6512.0011.6511.991,666,638
5/17/201611.4911.9511.4911.752,033,588
5/16/201611.4211.8111.3411.54998,409
5/13/201611.0511.4610.9811.341,042,286
5/12/201611.4311.4310.8711.111,224,052
5/11/201611.7011.8711.3811.411,535,308
5/10/201611.8011.9511.2411.731,494,594
5/9/201611.3411.6511.1911.481,574,579
5/6/201611.1411.4511.1011.301,258,975
5/5/201611.0211.2310.9611.21790,594
5/4/201611.1011.1210.8611.04454,590
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center