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 29, 2007 4.300 4.540 4.260 4.470 40,151 +0.23(+5.42%)
Jun 28, 2007 4.300 4.350 4.240 4.240 34,180 -0.08(-1.85%)
Jun 27, 2007 4.330 4.390 4.320 4.320 20,016 +0.04(+0.93%)
Jun 26, 2007 4.440 4.440 4.200 4.280 51,703 -0.09(-2.06%)
Jun 25, 2007 4.390 4.412 4.240 4.370 23,623 -0.10(-2.24%)
Jun 22, 2007 4.420 4.470 4.150 4.470 36,342 +0.05(+1.13%)
Jun 21, 2007 4.250 4.430 4.160 4.420 50,146 +0.22(+5.24%)
Jun 20, 2007 4.240 4.430 4.140 4.200 42,400 -0.06(-1.41%)
Jun 19, 2007 4.230 4.290 4.200 4.260 40,600 -0.05(-1.16%)
Jun 18, 2007 4.310 4.330 4.290 4.310 6,300 -0.01(-0.23%)
Jun 15, 2007 4.380 4.380 4.290 4.320 27,100 -0.03(-0.69%)
Jun 14, 2007 4.370 4.400 4.300 4.350 32,400 -0.05(-1.14%)
Jun 13, 2007 4.370 4.400 4.310 4.400 9,500 +0.08(+1.85%)
Jun 12, 2007 4.320 4.350 4.310 4.320 8,000 -0.01(-0.23%)
Jun 11, 2007 4.460 4.460 4.290 4.330 29,322 -0.08(-1.81%)
Jun 08, 2007 4.330 4.420 4.180 4.410 20,905 +0.05(+1.15%)
Jun 07, 2007 4.460 4.500 4.360 4.360 53,827 -0.06(-1.36%)
Jun 06, 2007 4.410 4.420 4.260 4.420 53,012 -0.07(-1.56%)
Jun 05, 2007 4.400 4.500 4.350 4.490 28,031 +0.07(+1.58%)
Jun 04, 2007 4.400 4.440 4.350 4.420 12,355 -0.03(-0.67%)
Jun 01, 2007 4.480 4.570 4.430 4.450 37,738 -0.03(-0.67%)
May 31, 2007 4.280 4.630 4.250 4.480 119,451 +0.16(+3.70%)
May 30, 2007 4.330 4.360 4.190 4.320 35,795 +0.03(+0.70%)
May 29, 2007 4.220 4.290 4.110 4.290 75,482 +0.03(+0.70%)
May 25, 2007 4.250 4.300 4.200 4.260 25,707 +0.00(+0.00%)
May 24, 2007 4.270 4.290 4.200 4.260 43,882 -0.04(-0.93%)
May 23, 2007 4.390 4.390 4.230 4.300 49,165 -0.02(-0.46%)
May 22, 2007 4.190 4.380 4.170 4.320 41,977 +0.10(+2.37%)
May 21, 2007 4.320 4.380 4.170 4.220 51,080 -0.07(-1.63%)
May 18, 2007 4.440 4.460 4.160 4.290 48,639 -0.11(-2.50%)
May 17, 2007 4.510 4.560 4.280 4.400 32,368 -0.15(-3.30%)
May 16, 2007 4.600 4.600 4.490 4.550 53,085 +0.01(+0.22%)
May 15, 2007 4.410 4.630 4.410 4.540 36,749 +0.09(+2.02%)
May 14, 2007 4.540 4.540 4.430 4.450 161,792 -0.05(-1.11%)
May 11, 2007 4.590 4.620 4.470 4.500 34,652 -0.06(-1.32%)
May 10, 2007 4.500 4.600 4.470 4.560 29,688 -0.02(-0.44%)
May 09, 2007 4.580 4.650 4.530 4.580 22,421 +0.06(+1.33%)
May 08, 2007 4.530 4.560 4.500 4.520 19,779 -0.08(-1.74%)
May 07, 2007 4.650 4.650 4.580 4.600 17,704 -0.04(-0.86%)
May 04, 2007 4.640 4.690 4.500 4.640 61,515 +0.05(+1.09%)
May 03, 2007 4.429 4.650 4.420 4.590 95,686 +0.17(+3.85%)
May 02, 2007 4.330 4.460 4.310 4.420 80,653 +0.11(+2.55%)
May 01, 2007 4.350 4.350 4.110 4.310 104,410 -0.04(-0.92%)
Apr 30, 2007 4.400 4.450 4.300 4.350 52,631 -0.05(-1.14%)
Apr 27, 2007 4.250 4.430 4.160 4.400 163,294 +0.25(+6.02%)
Apr 26, 2007 3.990 4.230 3.990 4.150 48,893 +0.16(+4.01%)
Apr 25, 2007 3.980 4.150 3.980 3.990 52,101 +0.01(+0.25%)
Apr 24, 2007 4.050 4.050 3.980 3.980 51,317 -0.02(-0.50%)
Apr 23, 2007 4.000 4.080 3.980 4.000 57,815 -0.02(-0.50%)
Apr 20, 2007 4.010 4.070 4.006 4.020 38,426 -0.01(-0.25%)
Apr 19, 2007 4.070 4.090 4.010 4.030 13,387 -0.10(-2.42%)
Apr 18, 2007 4.350 4.350 3.910 4.130 71,294 +0.05(+1.23%)
Apr 17, 2007 4.140 4.150 4.073 4.080 19,238 +0.04(+1.09%)
Apr 16, 2007 4.060 4.060 3.890 4.036 28,014 -0.05(-1.18%)
Apr 13, 2007 3.900 4.140 3.890 4.084 25,511 +0.21(+5.53%)
Apr 12, 2007 3.975 4.000 3.850 3.870 52,072 -0.10(-2.52%)
Apr 11, 2007 3.980 4.050 3.940 3.970 162,218 -0.04(-1.00%)
Apr 10, 2007 4.004 4.100 4.000 4.010 96,920 -0.04(-0.99%)
Apr 09, 2007 3.990 4.050 3.960 4.050 47,601 +0.08(+2.02%)
Apr 05, 2007 3.940 4.040 3.880 3.970 60,758 +0.06(+1.53%)
Apr 04, 2007 3.900 3.980 3.840 3.910 28,236 +0.04(+1.03%)
Apr 03, 2007 3.900 4.000 3.820 3.870 29,638 -0.05(-1.28%)
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.