$13.81 0.00 (%) Endologix Inc - NASDAQ

Jul. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELGX historical data

Date Open High Low Close Volume
7/25/201614.0014.0413.7413.81579,538
7/22/201613.8314.0113.4414.00476,862
7/21/201613.8813.9813.6613.78340,654
7/20/201613.6614.0013.6113.87684,906
7/19/201613.6913.7513.4313.57601,272
7/18/201613.8813.9713.6313.751,026,552
7/15/201614.0814.1013.8713.88922,968
7/14/201614.1414.1413.7813.99627,792
7/13/201613.9814.0313.7213.921,103,280
7/12/201614.0314.5013.8113.851,426,788
7/11/201614.2514.3013.8814.08923,062
7/8/201613.7614.2713.7314.241,310,451
7/7/201613.6414.3013.5213.702,101,346
7/6/201612.8213.2612.7813.15629,652
7/5/201612.6212.9012.4112.83923,195
7/1/201612.4312.6612.3612.561,056,673
6/30/201612.3512.4612.1712.46986,953
6/29/201612.0912.5111.9812.351,120,703
6/28/201611.7311.9611.6311.911,096,922
6/27/201612.3312.3511.5411.631,602,325
6/24/201612.3412.6212.2512.381,860,775
6/23/201612.5412.8412.5012.80981,152
6/22/201612.3712.5912.2312.41752,301
6/21/201612.5112.5112.1512.39734,799
6/20/201612.6012.7012.4512.461,315,599
6/17/201612.6512.6912.4112.451,458,693
6/16/201612.6612.7912.2612.641,423,295
6/15/201612.7112.8812.4212.701,434,920
6/14/201612.8313.0112.5512.721,114,884
6/13/201613.0013.6012.8712.882,149,366
6/10/201612.6213.0012.4712.681,265,293
6/9/201612.9313.1512.6412.712,002,648
6/8/201612.8913.1512.8012.901,299,364
6/7/201612.8813.0212.8412.861,724,383
6/6/201612.7513.1912.7212.972,356,345
6/3/201613.0013.1212.6312.762,837,794
6/2/201612.8213.1012.7013.061,259,485
6/1/201612.5512.9812.5512.692,559,582
5/31/201613.0413.0612.3912.671,932,286
5/27/201612.7213.0812.3212.971,547,788
5/26/201612.3912.9312.3312.732,737,990
5/25/201612.0412.5912.0412.322,052,533
5/24/201611.9312.0611.8112.031,099,545
5/23/201612.2412.4011.8411.871,268,780
5/20/201612.0712.2611.9812.25973,518
5/19/201611.9212.1211.8712.001,939,635
5/18/201611.6512.0011.6511.991,666,638
5/17/201611.4911.9511.4911.752,033,588
5/16/201611.4211.8111.3411.54998,409
5/13/201611.0511.4610.9811.341,042,286
5/12/201611.4311.4310.8711.111,224,052
5/11/201611.7011.8711.3811.411,535,308
5/10/201611.8011.9511.2411.731,494,594
5/9/201611.3411.6511.1911.481,574,579
5/6/201611.1411.4511.1011.301,258,975
5/5/201611.0211.2310.9611.21790,594
5/4/201611.1011.1210.8611.04454,590
5/3/201611.3911.4510.9911.15483,580
5/2/201611.2911.5111.0711.50703,793
4/29/201611.4211.5010.9811.21639,646
4/28/201611.6011.9311.4611.481,138,676
4/27/201611.2112.0911.1911.562,749,697
4/26/201611.4711.4711.0211.241,298,812
4/25/201611.3211.6111.2911.431,025,230
4/22/201611.0411.3911.0211.39867,926
4/21/201610.6711.2010.6711.061,666,191
4/20/201610.6810.8310.5010.71592,178
4/19/201610.6110.8710.5610.631,168,637
4/18/201610.2310.6910.1310.64856,680
4/15/20169.8510.459.8110.261,852,871
4/14/20169.569.909.529.89720,428
4/13/20169.209.699.039.581,620,586
4/12/20168.959.068.848.99421,542
4/11/20169.099.178.908.93760,113
4/8/20168.849.088.769.02665,346
4/7/20168.879.058.618.77558,164
4/6/20168.728.928.638.90498,964
4/5/20168.568.758.478.74650,153
4/4/20168.608.838.548.65572,272
4/1/20168.338.538.138.51719,854
3/31/20168.288.508.278.36414,988
3/30/20168.488.618.278.30504,421
3/29/20167.908.497.808.45634,777
3/28/20168.098.187.957.95424,722
3/24/20168.238.287.928.07713,576
3/23/20168.718.988.208.24809,470
3/22/20168.398.738.328.72450,446
3/21/20168.558.718.358.45365,978
3/18/20168.468.668.378.531,403,580
3/17/20168.438.758.238.39698,362
3/16/20168.538.568.318.45483,950
3/15/20168.798.988.548.61773,783
3/14/20168.909.088.738.90444,801
3/11/20168.749.008.688.90484,297
3/10/20168.848.938.558.63886,117
3/9/20169.319.398.828.83671,154
3/8/20169.389.529.289.31791,166
3/7/20169.129.589.129.401,051,372
3/4/20168.889.248.819.20913,333
3/3/20168.848.948.728.84519,572
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center