$6.79 -0.30 (%) Endologix Inc - NASDAQ

Feb. 11, 2016 | 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
2/11/20166.947.006.636.79772,862
2/10/20166.917.216.757.091,560,312
2/9/20166.606.926.516.895,390,282
2/8/20167.157.236.576.661,089,291
2/5/20167.537.687.237.25790,891
2/4/20167.437.627.107.531,752,513
2/3/20167.407.637.217.42852,140
2/2/20167.287.376.977.30744,999
2/1/20167.047.376.897.282,168,003
1/29/20167.237.367.057.13762,443
1/28/20167.898.907.157.23739,327
1/27/20167.727.977.637.841,105,792
1/26/20167.727.847.527.76732,066
1/25/20167.747.877.597.662,084,621
1/22/20168.169.587.557.752,645,609
1/21/20168.248.357.998.04949,876
1/20/20168.238.477.658.191,334,770
1/19/20168.858.888.228.371,095,839
1/15/20168.818.868.548.72783,922
1/14/20169.099.208.659.09507,275
1/13/20169.689.818.939.01823,894
1/12/20169.559.979.279.67665,982
1/11/20169.519.609.309.50815,696
1/8/20169.519.679.289.38430,641
1/7/20169.589.749.359.52680,706
1/6/20169.849.959.609.71693,194
1/5/20169.8610.049.809.97388,772
1/4/20169.689.899.599.83707,968
12/31/20159.9210.209.899.90346,251
12/30/201510.1810.259.8510.01695,702
12/29/201510.2310.3010.0710.11312,815
12/28/201510.0710.2310.0510.19284,558
12/24/201510.0610.2510.0610.14226,670
12/23/20159.9710.259.9110.09652,586
12/22/20159.6210.089.589.99759,879
12/21/20159.709.769.439.60662,322
12/18/20159.539.959.289.62901,612
12/17/20159.659.809.469.52610,956
12/16/20159.419.739.409.601,236,712
12/15/20159.569.599.269.42957,844
12/14/20159.479.629.289.45867,322
12/11/20159.839.939.329.511,367,578
12/10/201510.0310.119.9810.051,056,198
12/9/201510.0210.159.8710.03489,258
12/8/201510.1510.2910.0110.08534,998
12/7/201510.4210.4510.1910.29708,050
12/4/201510.3010.4310.1610.401,134,205
12/3/201510.3510.5510.1210.271,533,927
12/2/201510.1510.3110.0410.28732,214
12/1/201510.2010.2510.0710.15957,795
11/30/201510.4510.4510.1210.18743,577
11/27/201510.2110.4310.1810.35157,739
11/25/20159.9510.339.9510.24649,425
11/24/20159.4210.039.379.99731,825
11/23/20159.639.699.429.481,012,103
11/20/201510.0410.159.609.65754,191
11/19/201510.1210.459.9810.051,137,916
11/18/20159.5710.049.5610.01970,540
11/17/20158.889.528.829.501,507,078
11/16/20159.099.128.898.94950,721
11/13/20159.259.339.029.041,141,309
11/12/20159.679.679.319.31973,220
11/11/20159.719.839.619.711,130,681
11/10/20159.889.949.669.69943,322
11/9/20159.779.989.609.90743,034
11/6/20159.619.859.449.73883,312
11/5/20159.529.639.179.60936,339
11/4/20159.349.659.229.562,301,664
11/3/20159.069.448.719.282,373,348
11/2/20158.589.048.519.023,530,678
10/30/20158.768.888.398.542,390,565
10/29/20158.999.088.618.782,205,175
10/28/20158.769.408.429.087,535,390
10/27/201510.5911.008.708.778,307,509
10/26/201513.8413.9513.5713.73584,306
10/23/201513.6714.0013.5513.81637,990
10/22/201513.9013.9813.1013.47532,753
10/21/201513.8814.0013.5513.78413,344
10/20/201513.9514.0413.6813.79701,082
10/19/201514.0814.0813.7313.98691,861
10/16/201513.6213.9413.5313.90634,282
10/15/201513.1913.6413.1413.56622,879
10/14/201513.2513.5113.0713.10372,991
10/13/201513.3013.4813.1113.14390,911
10/12/201513.1513.4312.9513.30461,833
10/9/201512.9513.2712.7813.22549,515
10/8/201512.9513.5912.7512.91433,521
10/7/201512.7913.0512.5413.01644,541
10/6/201512.9012.9912.3512.60498,261
10/5/201512.7512.8912.3612.86725,463
10/2/201512.0012.7211.9612.72539,158
10/1/201512.1912.3611.9012.08689,922
9/30/201512.0612.3211.8112.261,522,651
9/29/201511.6812.1111.6811.88972,679
9/28/201511.7612.0711.4011.711,660,364
9/25/201512.7312.8111.6811.711,929,759
9/24/201513.1413.3412.6712.70717,637
9/23/201513.6613.6613.2513.28775,581
9/22/201513.6113.7113.4213.67663,940
9/21/201513.7513.8913.6413.76428,554
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center