$16.00 0.00 (%) Endologix Inc - NASDAQ

Mar. 2, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center