$11.50 +0.29 (%) Endologix Inc - NASDAQ

May. 2, 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
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
3/2/20168.688.928.648.88375,000
3/1/20168.708.838.578.71631,480
2/29/20168.538.758.508.62978,501
2/26/20168.128.668.038.59769,042
2/25/20168.168.307.958.11987,667
2/24/20167.398.077.378.021,457,975
2/23/20167.507.827.197.501,809,134
2/22/20167.337.567.257.531,268,149
2/19/20167.127.447.007.38605,625
2/18/20167.127.196.997.14609,810
2/17/20167.187.347.147.17819,445
2/16/20166.977.226.937.11903,402
2/12/20166.896.936.676.92682,473
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center