$7.00 -0.05 (%) Endologix Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
12/5/20167.147.176.967.00925,111
12/2/20166.907.106.807.052,479,585
12/1/20167.327.436.916.911,954,223
11/30/20167.287.377.107.351,848,451
11/29/20167.457.527.247.29898,759
11/28/20167.547.767.407.45962,270
11/25/20167.907.917.557.59365,698
11/23/20167.477.877.427.85957,222
11/22/20167.507.657.267.532,141,415
11/21/20167.777.777.437.571,715,221
11/18/20167.847.847.457.695,152,072
11/17/20167.687.837.277.814,424,887
11/16/20166.617.866.227.8212,312,179
11/15/20169.899.959.609.841,015,938
11/14/201610.3110.369.819.891,053,026
11/11/20169.8410.359.8410.221,714,208
11/10/20169.8310.099.519.881,337,913
11/9/20169.399.629.069.581,189,142
11/8/20168.939.538.789.391,719,843
11/7/20168.638.948.578.922,899,243
11/4/20168.648.998.598.663,354,015
11/3/20169.159.378.548.541,401,140
11/2/201610.5310.549.149.152,216,448
11/1/201610.4910.559.789.903,821,563
10/31/201610.6610.8310.3810.461,461,872
10/28/201611.4811.8610.5810.642,206,567
10/27/201611.4111.6311.2511.522,054,969
10/26/201611.8411.8411.1911.34916,655
10/25/201612.5012.5011.7911.92523,873
10/24/201612.5512.7412.4112.49562,861
10/21/201612.4112.5912.3512.47504,488
10/20/201612.3512.5612.2912.53439,924
10/19/201612.5312.5312.2212.41982,257
10/18/201612.3312.5112.1612.48482,166
10/17/201611.9012.1711.7512.15394,930
10/14/201612.3312.3311.9811.98318,107
10/13/201612.2412.3612.1612.25288,204
10/12/201611.9912.5511.9912.341,247,934
10/11/201613.1413.1712.3912.47527,987
10/10/201612.8813.2412.7413.21383,529
10/7/201613.0013.0712.6412.87510,655
10/6/201613.0313.1912.7813.12536,725
10/5/201612.7813.2512.7413.101,185,119
10/4/201612.7912.9112.6912.78325,177
10/3/201612.6612.9512.5012.80850,474
9/30/201612.4312.8712.4012.80591,240
9/29/201612.9512.9512.3712.39416,967
9/28/201612.9913.1012.7012.931,293,324
9/27/201612.5512.9912.0312.92400,204
9/26/201612.5912.8712.1412.73461,727
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center