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 (%)
Jun 30, 2005 4.600 4.600 4.340 4.510 43,616 -0.12(-2.59%)
Jun 29, 2005 4.650 4.670 4.580 4.630 310,792 +0.05(+1.09%)
Jun 28, 2005 4.340 4.590 4.340 4.580 39,209 +0.20(+4.57%)
Jun 27, 2005 4.590 4.620 4.260 4.380 32,427 -0.26(-5.60%)
Jun 24, 2005 4.680 4.700 4.470 4.640 91,084 +0.07(+1.53%)
Jun 23, 2005 4.360 4.570 4.310 4.570 65,477 +0.29(+6.78%)
Jun 22, 2005 4.280 4.360 4.160 4.280 141,349 +0.03(+0.71%)
Jun 21, 2005 4.200 4.370 4.190 4.250 54,138 -0.06(-1.39%)
Jun 20, 2005 4.200 4.400 4.200 4.310 65,538 +0.11(+2.62%)
Jun 17, 2005 4.270 4.330 4.170 4.200 64,541 -0.16(-3.67%)
Jun 16, 2005 4.470 4.600 4.260 4.360 171,146 -0.18(-3.96%)
Jun 15, 2005 4.530 4.640 4.250 4.540 95,526 +0.03(+0.67%)
Jun 14, 2005 4.480 4.540 4.370 4.510 80,783 -0.06(-1.31%)
Jun 13, 2005 4.610 4.640 4.480 4.570 30,396 -0.02(-0.44%)
Jun 10, 2005 4.520 4.610 4.520 4.590 33,813 +0.15(+3.38%)
Jun 09, 2005 4.290 4.550 4.212 4.440 46,595 +0.12(+2.78%)
Jun 08, 2005 4.470 4.470 4.000 4.320 470,048 -0.06(-1.37%)
Jun 07, 2005 4.570 4.720 4.350 4.380 54,411 -0.12(-2.67%)
Jun 06, 2005 4.550 4.630 4.390 4.500 65,995 -0.10(-2.17%)
Jun 03, 2005 4.860 4.860 4.520 4.600 114,442 -0.04(-0.86%)
Jun 02, 2005 4.500 4.740 4.471 4.640 49,387 +0.20(+4.50%)
Jun 01, 2005 4.420 4.600 4.130 4.440 102,169 +0.09(+2.07%)
May 31, 2005 4.420 4.600 4.150 4.350 49,177 -0.03(-0.68%)
May 27, 2005 4.500 4.520 4.360 4.380 22,818 -0.05(-1.13%)
May 26, 2005 4.480 4.550 4.350 4.430 155,470 +0.03(+0.68%)
May 25, 2005 4.450 4.600 4.312 4.400 77,270 -0.11(-2.44%)
May 24, 2005 4.480 4.570 4.400 4.510 73,900 -0.08(-1.74%)
May 23, 2005 4.750 4.800 4.410 4.590 146,535 -0.10(-2.13%)
May 20, 2005 4.790 4.980 4.690 4.690 350,260 -0.14(-2.90%)
May 19, 2005 4.760 4.950 4.520 4.830 52,608 +0.04(+0.84%)
May 18, 2005 4.600 4.820 4.600 4.790 49,500 +0.22(+4.81%)
May 17, 2005 4.750 4.760 4.510 4.570 102,318 -0.06(-1.30%)
May 16, 2005 4.890 4.900 4.550 4.630 40,547 -0.16(-3.34%)
May 13, 2005 4.700 4.950 4.700 4.790 45,589 +0.13(+2.79%)
May 12, 2005 4.710 4.970 4.650 4.660 54,020 -0.15(-3.12%)
May 11, 2005 4.930 4.930 4.800 4.810 41,493 -0.19(-3.80%)
May 10, 2005 5.040 5.040 4.850 5.000 40,020 +0.03(+0.60%)
May 09, 2005 4.920 5.030 4.840 4.970 62,629 +0.17(+3.54%)
May 06, 2005 4.860 4.910 4.800 4.800 65,497 -0.05(-1.03%)
May 05, 2005 4.910 4.990 4.840 4.850 47,615 -0.11(-2.22%)
May 04, 2005 4.880 5.000 4.850 4.960 50,900 +0.02(+0.40%)
May 03, 2005 4.900 5.000 4.880 4.940 62,775 -0.01(-0.20%)
May 02, 2005 5.030 5.110 4.900 4.950 90,526 -0.12(-2.37%)
Apr 29, 2005 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
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.