Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endologix Inc (NQ: ELGX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.690 2.750 2.640 2.750 17,523 +0.03(+1.10%)
Jan 30, 2008 2.620 2.760 2.620 2.720 24,656 +0.07(+2.64%)
Jan 29, 2008 2.580 2.820 2.200 2.650 121,087 +0.03(+1.15%)
Jan 28, 2008 2.450 2.710 2.450 2.620 94,043 +0.17(+6.94%)
Jan 25, 2008 2.560 2.690 2.450 2.450 442,438 -0.14(-5.41%)
Jan 24, 2008 2.650 2.700 2.500 2.590 16,671 -0.08(-3.00%)
Jan 23, 2008 2.620 2.730 2.572 2.670 345,177 -0.03(-1.11%)
Jan 22, 2008 2.510 2.850 2.480 2.700 77,076 +0.05(+1.89%)
Jan 21, 2008 2.650 2.700 2.600 2.650 6,955 +0.00(+0.00%)
Jan 18, 2008 2.650 2.700 2.600 2.650 6,955 -0.03(-1.12%)
Jan 17, 2008 2.750 2.750 2.680 2.680 8,360 +0.02(+0.75%)
Jan 16, 2008 2.710 2.750 2.640 2.660 52,739 -0.08(-2.92%)
Jan 15, 2008 2.770 2.820 2.690 2.740 23,768 -0.07(-2.49%)
Jan 14, 2008 2.690 2.870 2.630 2.810 51,150 +0.16(+6.04%)
Jan 11, 2008 2.710 2.740 2.650 2.650 90,244 -0.05(-1.85%)
Jan 10, 2008 2.730 2.760 2.700 2.700 125,089 -0.03(-1.10%)
Jan 09, 2008 2.750 2.810 2.700 2.730 47,788 -0.05(-1.80%)
Jan 08, 2008 2.750 2.840 2.725 2.780 129,128 +0.13(+4.91%)
Jan 07, 2008 2.690 2.750 2.650 2.650 29,160 -0.05(-1.85%)
Jan 04, 2008 2.880 2.880 2.650 2.700 254,884 -0.14(-4.93%)
Jan 03, 2008 2.870 2.900 2.810 2.840 26,294 -0.06(-2.07%)
Jan 02, 2008 2.940 2.940 2.880 2.900 56,737 +0.10(+3.57%)
Jan 01, 2008 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 31, 2007 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 28, 2007 2.790 2.970 2.710 2.800 68,850 -0.04(-1.41%)
Dec 27, 2007 2.750 2.980 2.750 2.840 45,096 +0.04(+1.43%)
Dec 26, 2007 2.940 2.980 2.650 2.800 67,716 -0.12(-4.11%)
Dec 24, 2007 2.940 2.940 2.892 2.920 57,043 -0.05(-1.68%)
Dec 21, 2007 2.990 3.030 2.910 2.970 41,627 -0.06(-1.98%)
Dec 20, 2007 2.930 3.050 2.900 3.030 63,885 +0.08(+2.71%)
Dec 19, 2007 2.920 2.990 2.900 2.950 34,298 +0.00(+0.00%)
Dec 18, 2007 2.880 3.030 2.810 2.950 51,712 +0.15(+5.36%)
Dec 17, 2007 2.920 2.990 2.780 2.800 51,902 -0.14(-4.76%)
Dec 14, 2007 2.890 2.950 2.840 2.940 37,296 +0.02(+0.68%)
Dec 13, 2007 2.990 2.990 2.800 2.920 41,796 -0.11(-3.63%)
Dec 12, 2007 2.980 3.050 2.970 3.030 43,175 +0.05(+1.68%)
Dec 11, 2007 2.920 3.040 2.900 2.980 71,540 +0.03(+1.02%)
Dec 10, 2007 2.950 2.980 2.860 2.950 40,109 -0.05(-1.67%)
Dec 07, 2007 2.910 3.170 2.910 3.000 57,379 +0.03(+1.01%)
Dec 06, 2007 2.800 3.010 2.800 2.970 52,940 +0.17(+6.07%)
Dec 05, 2007 2.860 2.860 2.800 2.800 45,902 -0.02(-0.71%)
Dec 04, 2007 2.820 2.840 2.700 2.820 47,930 +0.03(+1.08%)
Dec 03, 2007 2.680 2.810 2.670 2.790 61,684 +0.15(+5.68%)
Nov 30, 2007 2.880 2.880 2.560 2.640 520,206 -0.27(-9.28%)
Nov 29, 2007 2.830 2.920 2.800 2.910 72,211 +0.13(+4.68%)
Nov 28, 2007 2.780 2.900 2.620 2.780 273,676 -0.02(-0.71%)
Nov 27, 2007 2.850 2.910 2.650 2.800 76,743 -0.02(-0.71%)
Nov 26, 2007 2.870 2.990 2.760 2.820 55,674 -0.09(-3.09%)
Nov 23, 2007 2.910 2.950 2.850 2.910 20,837 -0.02(-0.68%)
Nov 21, 2007 2.850 2.930 2.700 2.930 172,766 +0.19(+6.93%)
Nov 20, 2007 2.900 2.900 2.680 2.740 132,499 -0.12(-4.20%)
Nov 19, 2007 2.830 2.900 2.710 2.860 38,143 -0.01(-0.35%)
Nov 16, 2007 2.830 2.920 2.800 2.870 56,738 +0.05(+1.77%)
Nov 15, 2007 2.830 2.930 2.650 2.820 374,164 +0.01(+0.36%)
Nov 14, 2007 2.960 3.050 2.750 2.810 82,441 -0.17(-5.70%)
Nov 13, 2007 3.030 3.070 2.970 2.980 85,440 -0.09(-2.93%)
Nov 12, 2007 3.160 3.160 3.000 3.070 57,056 -0.04(-1.29%)
Nov 09, 2007 3.170 3.250 3.100 3.110 134,449 +0.01(+0.32%)
Nov 08, 2007 3.350 3.350 3.100 3.100 46,219 -0.23(-6.91%)
Nov 07, 2007 3.420 3.420 3.330 3.330 67,345 -0.06(-1.77%)
Nov 06, 2007 3.390 3.400 3.320 3.390 39,856 +0.03(+0.89%)
Nov 05, 2007 3.400 3.410 3.260 3.360 88,041 +0.00(+0.00%)
Nov 02, 2007 3.520 3.570 3.360 3.360 31,073 -0.06(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.