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 (%)
Sep 28, 2007 4.000 4.080 3.790 3.940 41,932 -0.04(-1.01%)
Sep 27, 2007 3.960 3.990 3.910 3.980 12,585 -0.04(-1.00%)
Sep 26, 2007 4.030 4.150 3.910 4.020 38,978 -0.04(-0.99%)
Sep 25, 2007 4.190 4.190 3.970 4.060 39,946 -0.01(-0.25%)
Sep 24, 2007 3.990 4.140 3.990 4.070 47,160 +0.11(+2.78%)
Sep 21, 2007 3.980 4.180 3.850 3.960 484,713 +0.01(+0.25%)
Sep 20, 2007 3.820 4.000 3.820 3.950 46,523 +0.10(+2.60%)
Sep 19, 2007 3.780 3.910 3.740 3.850 33,600 +0.05(+1.32%)
Sep 18, 2007 3.701 3.830 3.701 3.800 8,065 +0.12(+3.26%)
Sep 17, 2007 3.690 3.890 3.680 3.680 25,016 -0.05(-1.34%)
Sep 14, 2007 3.500 3.770 3.500 3.730 11,500 +0.06(+1.63%)
Sep 13, 2007 3.690 3.770 3.640 3.670 33,592 -0.05(-1.34%)
Sep 12, 2007 3.680 3.730 3.610 3.720 357,719 +0.04(+1.09%)
Sep 11, 2007 3.610 3.770 3.550 3.680 23,395 +0.11(+3.08%)
Sep 10, 2007 3.510 3.710 3.388 3.570 52,613 +0.03(+0.85%)
Sep 07, 2007 3.640 3.640 3.490 3.540 24,380 -0.10(-2.75%)
Sep 06, 2007 3.500 3.790 3.500 3.640 75,212 +0.23(+6.74%)
Sep 05, 2007 3.430 3.470 3.360 3.410 13,850 +0.01(+0.29%)
Sep 04, 2007 3.500 3.540 3.310 3.400 55,131 -0.17(-4.76%)
Aug 31, 2007 3.580 3.630 3.460 3.570 26,558 +0.04(+1.13%)
Aug 30, 2007 3.430 3.610 3.430 3.530 20,485 +0.15(+4.44%)
Aug 29, 2007 3.410 3.800 3.350 3.380 72,853 +0.03(+0.90%)
Aug 28, 2007 3.400 3.560 3.350 3.350 23,164 -0.06(-1.76%)
Aug 27, 2007 3.460 3.540 3.400 3.410 55,650 -0.09(-2.57%)
Aug 24, 2007 3.710 3.730 3.450 3.500 38,975 -0.26(-6.91%)
Aug 23, 2007 3.630 3.850 3.630 3.760 64,498 +0.17(+4.74%)
Aug 22, 2007 3.220 3.630 3.220 3.590 41,454 +0.36(+11.15%)
Aug 21, 2007 3.220 3.320 3.180 3.230 31,595 +0.01(+0.31%)
Aug 20, 2007 3.300 3.380 3.170 3.220 54,717 -0.09(-2.72%)
Aug 17, 2007 3.570 3.620 3.300 3.310 42,957 -0.26(-7.28%)
Aug 16, 2007 3.550 3.600 3.130 3.570 68,536 +0.00(+0.00%)
Aug 15, 2007 3.370 3.570 3.320 3.570 47,849 +0.14(+4.08%)
Aug 14, 2007 3.500 3.530 3.220 3.430 40,111 -0.09(-2.56%)
Aug 13, 2007 3.580 3.710 3.450 3.520 71,874 -0.09(-2.49%)
Aug 10, 2007 3.670 3.930 3.560 3.610 41,920 -0.15(-3.99%)
Aug 09, 2007 3.690 3.940 3.690 3.760 173,920 -0.03(-0.79%)
Aug 08, 2007 3.850 4.000 3.710 3.790 52,012 -0.05(-1.30%)
Aug 07, 2007 3.550 3.870 3.450 3.840 45,142 +0.32(+9.09%)
Aug 06, 2007 3.570 3.670 3.420 3.520 71,678 -0.18(-4.86%)
Aug 03, 2007 3.700 3.870 3.630 3.700 33,048 -0.17(-4.39%)
Aug 02, 2007 3.900 3.920 3.640 3.870 35,711 +0.02(+0.52%)
Aug 01, 2007 3.730 3.850 3.550 3.850 38,411 +0.13(+3.49%)
Jul 31, 2007 3.720 3.730 3.570 3.720 93,887 +0.01(+0.27%)
Jul 30, 2007 3.830 3.950 3.680 3.710 80,964 -0.24(-6.08%)
Jul 27, 2007 4.066 4.090 3.810 3.950 98,711 -0.20(-4.82%)
Jul 26, 2007 4.010 4.170 4.010 4.150 35,504 +0.06(+1.47%)
Jul 25, 2007 4.050 4.130 4.040 4.090 17,945 +0.07(+1.74%)
Jul 24, 2007 4.110 4.180 3.958 4.020 24,797 -0.16(-3.83%)
Jul 23, 2007 4.000 4.220 4.000 4.180 65,069 +0.15(+3.72%)
Jul 20, 2007 4.050 4.140 4.000 4.030 47,422 -0.11(-2.66%)
Jul 19, 2007 4.150 4.220 3.930 4.140 84,637 +0.01(+0.24%)
Jul 18, 2007 4.146 4.200 4.000 4.130 98,108 +0.01(+0.24%)
Jul 17, 2007 4.150 4.200 4.060 4.120 38,540 -0.08(-1.90%)
Jul 16, 2007 4.190 4.230 4.150 4.200 57,004 -0.05(-1.18%)
Jul 13, 2007 4.140 4.300 4.140 4.250 36,582 +0.09(+2.16%)
Jul 12, 2007 4.220 4.260 4.140 4.160 87,835 -0.09(-2.12%)
Jul 11, 2007 4.160 4.250 4.020 4.250 79,406 +0.05(+1.19%)
Jul 10, 2007 4.200 4.269 4.110 4.200 34,993 -0.06(-1.41%)
Jul 09, 2007 4.300 4.350 4.180 4.260 54,133 +0.04(+0.95%)
Jul 06, 2007 4.240 4.320 4.100 4.220 45,151 -0.06(-1.40%)
Jul 05, 2007 4.470 4.500 4.270 4.280 38,246 -0.07(-1.61%)
Jul 03, 2007 4.190 4.390 4.000 4.350 605,292 +0.09(+2.11%)
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.