$17.02 -0.05 (%) Endologix Inc - NASDAQ

Apr. 1, 2015 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
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
2/6/201514.2914.4114.1514.27301,320
2/5/201514.1914.4414.0814.33308,942
2/4/201514.1614.1914.0514.13217,895
2/3/201514.2714.4514.0614.21376,846
2/2/201513.9314.2813.7014.23710,660
1/30/201514.2414.3713.9113.93481,881
1/29/201514.2914.4214.0314.37376,406
1/28/201514.6014.6614.2114.23495,203
1/27/201514.4614.7114.4014.50362,650
1/26/201514.4814.6514.3814.57444,477
1/23/201514.5214.6014.3614.47608,192
1/22/201514.3714.5714.0914.54552,252
1/21/201514.4314.6314.1814.27382,033
1/20/201514.1014.5113.8714.43750,465
1/16/201513.8714.2913.7114.10477,159
1/15/201514.3514.3513.8413.93538,448
1/14/201514.3714.5714.2714.35565,173
1/13/201514.9515.0314.3914.461,344,308
1/12/201515.1715.3114.9815.10531,144
1/9/201514.9915.1214.7615.10606,679
1/8/201514.8615.3114.7515.01626,064
1/7/201514.9115.3814.6815.16865,932
1/6/201515.0915.3214.6814.84433,788
1/5/201514.8815.5414.7515.06417,764
1/2/201515.4215.6614.7914.97648,501
12/31/201415.4515.6915.2515.29561,057
12/30/201415.8015.9115.3815.45453,541
12/29/201415.5415.9315.3915.79632,376
12/26/201415.3515.4015.1415.38217,667
12/24/201415.4915.5715.1715.35230,781
12/23/201415.5015.7515.1315.41647,732
12/22/201415.1415.5015.0315.481,545,164
12/19/201414.6615.1514.4115.111,462,690
12/18/201414.3814.6614.1914.611,110,961
12/17/201414.5014.5013.8914.25639,523
12/16/201413.7514.1513.7113.93413,391
12/15/201414.0014.0013.6813.75416,977
12/12/201413.5314.0413.5313.93472,153
12/11/201413.7714.0013.6613.71339,132
12/10/201413.9514.1413.6513.73415,884
12/9/201413.2814.0113.1814.00706,659
12/8/201412.4113.6512.4113.40485,683
12/5/201413.1613.5513.0913.50423,290
12/4/201413.0413.3812.6513.18502,262
12/3/201413.0113.3112.8613.09625,556
12/2/201412.8013.1312.7113.04652,310
12/1/201412.7813.0412.7012.80444,414
11/28/201412.9113.2012.7812.83270,068
11/26/201412.9713.1212.7512.95374,921
11/25/201413.0313.2012.7413.01643,938
11/24/201412.6313.0212.6013.01602,793
11/21/201412.5312.8912.2512.60968,910
11/20/201412.1612.3211.9912.31645,295
11/19/201412.0212.3311.9012.19985,630
11/18/201411.4411.9711.3911.93556,234
11/17/201411.4811.6411.3111.44364,889
11/14/201411.6711.7911.4611.48337,665
11/13/201411.9012.0111.6911.69405,042
11/12/201411.7011.9811.5011.86896,895
11/11/201411.6511.7311.4811.69361,629
11/10/201411.2311.6411.2111.63474,848
11/7/201411.2611.3010.9111.26934,833
11/6/201411.3011.3911.1811.23775,271
11/5/201411.2811.3710.9411.291,130,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center