$15.11 +0.50 (%) Endologix Inc - NASDAQ

Dec. 19, 2014 | 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
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
11/4/201411.1011.3911.0511.23454,185
11/3/201411.4211.4611.0711.14567,814
10/31/201412.3812.8211.1711.401,661,217
10/30/201411.2711.4810.9211.25757,988
10/29/201411.4211.5211.1411.35314,164
10/28/201411.2411.4011.1111.39510,136
10/27/201411.3411.3410.9311.14745,287
10/24/201411.3611.4611.3411.41162,253
10/23/201411.3311.4111.2211.33298,278
10/22/201411.5811.6911.2111.22350,352
10/21/201411.5411.6111.2511.52269,977
10/20/201411.2711.6511.2711.48287,254
10/17/201411.5111.6211.2811.32377,014
10/16/201410.9411.5610.7811.34532,214
10/15/201410.8811.2010.6911.06738,189
10/14/201411.3011.4411.0011.05561,018
10/13/201410.8811.2610.7811.15650,250
10/10/201410.9911.1410.7810.88597,862
10/9/201411.0711.3310.8111.011,061,238
10/8/201411.0211.1210.7511.09506,847
10/7/201410.9611.1210.8011.02827,651
10/6/201411.2511.3310.9711.01756,790
10/3/201411.6411.7111.1411.222,074,799
10/2/201410.6211.7210.5011.602,005,973
10/1/201410.5710.7710.4510.66987,051
9/30/201410.8110.9710.4810.601,996,268
9/29/201411.5111.6010.2910.864,245,643
9/26/201413.2713.4013.1813.27442,024
9/25/201413.5413.5713.1413.25268,550
9/24/201413.5813.7413.5213.60214,359
9/23/201413.7013.7213.5013.55264,803
9/22/201413.9513.9913.6613.79214,377
9/19/201414.5014.5414.0314.04471,040
9/18/201414.1014.4814.0414.46472,849
9/17/201413.8714.1413.8614.05247,898
9/16/201413.9514.0613.7013.85345,674
9/15/201414.0314.1713.6913.99336,928
9/12/201414.0514.1813.9314.05363,704
9/11/201413.8114.1313.6414.09367,452
9/10/201413.6713.9313.4413.89375,150
9/9/201413.6813.8913.5613.69284,184
9/8/201413.4713.8513.4113.74222,195
9/5/201413.4613.5913.3813.50216,863
9/4/201413.8113.9413.4713.53262,980
9/3/201413.9314.0613.6913.78256,022
9/2/201413.8314.1213.6713.90425,782
8/29/201413.8213.9813.6013.81238,694
8/28/201413.9614.0013.7413.81270,330
8/27/201414.1714.2713.8514.04271,876
8/26/201413.7614.1913.7614.16396,533
8/25/201413.7814.1613.6613.84666,868
8/22/201413.3713.5713.1513.29706,019
8/21/201413.6113.7213.3013.37367,285
8/20/201413.5013.8013.2513.65997,680
8/19/201413.7613.8613.5513.56675,443
8/18/201414.0014.1313.7313.75728,999
8/15/201414.2714.2713.8613.91484,112
8/14/201414.2314.4814.1414.15677,269
8/13/201413.9414.2413.8314.22354,945
8/12/201413.9214.1113.7713.86304,757
8/11/201414.0614.2613.8913.98193,093
8/8/201413.7514.0613.5413.97255,153
8/7/201413.9013.9613.6313.68213,137
8/6/201413.8614.0513.8013.85294,171
8/5/201413.9514.1713.8313.95415,372
8/4/201413.8814.0713.6814.05599,497
8/1/201414.2014.2213.7313.85528,415
7/31/201414.4915.1014.0014.151,340,356
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center