Endologix Inc $12.03

down -0.52


23/4/2014 08:10 PM  |  NASDAQ : ELGX  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
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
4/8/201412.7212.9212.5412.711,060,510
4/7/201412.8012.8712.6512.72514,791
4/4/201413.2913.4112.8012.86651,689
4/3/201413.4413.4913.1113.161,106,180
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
3/27/201412.5012.9612.2912.851,270,230
3/26/201413.0113.0812.4112.52802,107
3/25/201412.9113.1012.6912.88724,664
3/24/201413.0313.2012.6212.841,158,590
3/21/201413.3013.4612.9913.063,028,370
3/20/201412.8313.0012.7512.96977,469
3/19/201413.0213.1712.7812.891,505,340
3/18/201412.9413.1112.8313.001,729,610
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
3/10/201414.1614.4413.9114.261,101,210
3/7/201414.2214.2513.9614.161,658,190
3/6/201414.0414.2213.9714.09872,941
3/5/201414.0414.1813.9014.08870,190
3/4/201414.0314.2013.8814.101,804,990
3/3/201413.4213.8813.3313.852,164,540
2/28/201413.0013.9512.8613.509,212,350
2/27/201417.9117.9117.4417.87723,397
2/26/201417.5317.9817.4017.90405,447
2/25/201417.6117.6417.4117.57345,495
2/24/201417.5717.8517.3417.66883,348
2/21/201417.3617.6717.0117.62455,027
2/20/201417.3617.3717.1517.27269,210
2/19/201417.2017.6017.2017.37384,640
2/18/201417.0817.4017.0617.30392,036
2/14/201416.6217.0816.4217.05351,946
2/13/201416.1116.7415.9616.61619,590
2/12/201416.1716.4716.0516.25319,264
2/11/201415.7616.2415.6216.15243,738
2/10/201415.7415.8915.6715.74291,165
2/7/201415.5415.7715.5015.70238,248
2/6/201415.5715.7615.4115.53247,011
2/5/201415.4915.6915.3415.52343,588
2/4/201415.5315.7515.2015.56362,513
2/3/201416.0416.1015.4815.49457,496
1/31/201416.0716.7915.9616.00289,139
1/30/201416.3216.5416.2716.35196,435
1/29/201416.2916.3915.9916.21246,578
1/28/201416.2916.5316.2416.40405,672
1/27/201416.3216.6115.9816.23319,936
1/24/201416.7216.7616.0416.34383,045
1/23/201416.7717.0316.4716.86462,673
1/22/201417.0017.0416.6016.79667,092
1/21/201417.6617.6616.7917.04886,528
1/17/201417.1217.2716.6516.68469,823
1/16/201417.1417.2316.9117.19582,902
1/15/201417.2017.4117.0617.11245,598
1/14/201417.2317.3816.9817.20250,075
1/13/201417.5217.9317.0417.10344,370
1/10/201417.6217.8017.4117.60416,282
1/9/201417.6217.9217.4517.58333,242
1/8/201417.5417.8217.3517.52538,520
1/7/201417.3217.4517.1717.24443,689
1/6/201417.2517.4217.0417.22901,234
1/3/201417.1217.4017.0317.19416,957
1/2/201417.3117.3117.0317.12409,179
12/31/201317.3817.5017.3017.44335,088
12/30/201317.3317.5817.2217.42292,958
12/27/201317.2817.4617.1217.28255,511
12/26/201317.2517.4217.0817.20282,677
12/24/201317.2217.4217.0717.22138,808
12/23/201316.6817.2216.6217.18374,240
12/20/201316.3116.6716.1616.621,246,820
12/19/201316.5216.5215.9916.18315,802
12/18/201316.1016.7416.0216.51403,981
12/17/201316.5116.7316.0816.13471,007
12/16/201316.7617.1316.4916.56291,248
12/13/201316.4616.9016.4016.75434,848
12/12/201316.6416.6516.3516.47225,720
12/11/201316.8816.9516.4616.61403,747
12/10/201316.9016.9816.6716.90447,502
12/9/201317.3617.5516.8716.97350,818
12/6/201317.6117.7617.1317.31710,742
12/5/201317.9318.0017.4917.501,055,360
12/4/201318.3518.5117.8418.15698,904
12/3/201318.4718.8318.3218.38408,194
12/2/201317.8318.8517.8318.48683,483
11/29/201318.0018.1517.8517.87128,529
11/27/201317.6717.9317.5717.90246,841
Trading Center