$12.98 0.00 (%) Endologix Inc - NASDAQ

Aug. 31, 2015 | 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
8/31/201512.9513.1112.8512.98400,706
8/28/201512.8813.0812.7413.04422,232
8/27/201512.7513.0812.4512.96726,684
8/26/201512.5612.6212.2412.62937,419
8/25/201512.6112.7512.3412.35814,905
8/24/201512.5912.9812.3712.391,053,882
8/21/201512.8413.3512.8413.15775,027
8/20/201513.1213.1213.0313.06957,592
8/19/201513.0413.1712.8713.12629,810
8/18/201513.0113.2813.0013.14755,619
8/17/201513.2913.3312.8613.051,135,521
8/14/201513.5013.7413.2413.35669,673
8/13/201513.6714.0613.4413.541,091,675
8/12/201513.1713.5613.0013.55749,630
8/11/201513.1813.5613.1013.32571,528
8/10/201513.0013.7913.0013.301,026,879
8/7/201512.8313.0412.4412.971,417,867
8/6/201512.6512.9912.1612.362,597,557
8/5/201512.1012.1311.8912.051,544,903
8/4/201512.7912.7911.6612.015,959,221
8/3/201514.3214.4314.0214.06517,531
7/31/201514.1114.4914.0814.26513,982
7/30/201514.0614.2413.9514.11401,135
7/29/201514.2214.3113.9514.06520,351
7/28/201514.3614.4214.0614.20638,080
7/27/201514.5614.6014.2414.36542,986
7/24/201514.7714.8914.5514.59753,115
7/23/201514.9515.0614.8014.82769,857
7/22/201514.3214.9714.3214.96929,806
7/21/201514.2714.3713.5414.342,475,205
7/20/201514.7514.7514.3014.32636,754
7/17/201514.7214.8714.6314.72437,454
7/16/201514.8915.1614.4214.681,084,104
7/15/201515.4515.5314.6914.801,078,574
7/14/201515.3515.5015.2815.44579,960
7/13/201515.1915.4715.1215.35674,153
7/10/201515.0015.2414.8915.10414,534
7/9/201515.0015.1014.8814.91250,275
7/8/201514.9515.0314.7314.85839,485
7/7/201514.9815.0814.7615.04485,277
7/6/201514.6615.0014.5714.93608,014
7/2/201514.8215.0914.6714.75852,797
7/1/201515.4615.5114.7414.83695,797
6/30/201515.4715.5615.2615.34461,410
6/29/201515.7515.8815.3515.37544,075
6/26/201516.0316.1715.6515.80872,653
6/25/201516.0916.1715.9316.02364,036
6/24/201516.2616.3516.0316.07562,998
6/23/201516.4016.5116.2216.31333,118
6/22/201516.4916.5916.3416.41372,400
6/19/201516.4516.5316.2616.37626,205
6/18/201516.3516.5916.2816.471,094,472
6/17/201516.4316.7915.6416.35557,532
6/16/201516.3916.5416.2516.36396,516
6/15/201516.2016.4516.0716.37539,199
6/12/201516.4616.6016.3316.37422,320
6/11/201516.4016.6616.4016.50490,586
6/10/201516.5516.5516.3716.43620,807
6/9/201516.6216.6716.3616.44526,341
6/8/201516.6816.7916.6016.70331,092
6/5/201516.6316.7916.3416.65877,613
6/4/201516.8116.9016.5616.64600,204
6/3/201516.9916.9916.7416.85572,689
6/2/201516.8217.0216.7416.941,021,104
6/1/201516.6716.9916.5016.90872,198
5/29/201516.5716.7916.4516.69554,085
5/28/201516.5216.7716.4016.59248,950
5/27/201516.1616.6316.0016.54730,277
5/26/201516.3316.3916.0316.17355,026
5/22/201516.6216.7216.4416.45433,623
5/21/201516.6316.7316.4016.63327,100
5/20/201516.6016.7816.5216.63895,912
5/19/201516.3516.6516.3516.61410,760
5/18/201517.5317.5416.0316.42702,350
5/15/201515.8616.1515.7416.13561,682
5/14/201515.6016.0615.5315.92732,920
5/13/201515.5015.5915.4215.49609,578
5/12/201515.2615.4214.9715.41388,616
5/11/201515.3115.6215.2515.32613,925
5/8/201515.3715.5415.1715.301,061,666
5/7/201515.0315.3915.0315.30565,304
5/6/201515.1415.2215.0015.08398,339
5/5/201515.2515.3315.0015.04527,059
5/4/201515.4315.5015.2415.27527,604
5/1/201515.6615.6915.2315.371,087,695
4/30/201515.9516.0515.3815.562,375,675
4/29/201517.0617.1316.4716.511,170,221
4/28/201516.9517.1616.6017.04753,629
4/27/201517.0817.2616.7016.95667,254
4/24/201517.1117.2516.9217.08721,235
4/23/201516.9817.2916.9817.10675,826
4/22/201516.9517.2116.7917.07319,610
4/21/201517.1817.3316.9116.92437,142
4/20/201517.3517.4316.9417.10746,220
4/17/201517.2917.4817.1917.36791,939
4/16/201517.5517.6817.3817.41271,771
4/15/201517.6017.7717.4417.55257,776
4/14/201517.6417.7117.3517.57227,975
4/13/201517.4817.8217.2517.60331,765
4/10/201517.6117.6117.2617.41312,208
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!