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 30, 2008 2.070 2.170 1.820 2.080 139,070 +0.03(+1.46%)
Sep 29, 2008 2.440 2.440 1.870 2.050 557,859 -0.47(-18.65%)
Sep 26, 2008 2.290 2.520 2.200 2.520 27,565 +0.21(+9.09%)
Sep 25, 2008 2.390 2.400 2.260 2.310 31,200 -0.01(-0.43%)
Sep 24, 2008 2.370 2.440 2.250 2.320 55,136 -0.09(-3.73%)
Sep 23, 2008 2.470 2.610 2.240 2.410 92,112 -0.23(-8.71%)
Sep 22, 2008 2.600 2.660 2.410 2.640 66,192 -0.01(-0.38%)
Sep 19, 2008 2.550 2.690 2.420 2.650 45,299 +0.06(+2.32%)
Sep 18, 2008 2.440 2.680 2.440 2.590 111,160 +0.13(+5.28%)
Sep 17, 2008 2.460 2.520 2.410 2.460 105,581 -0.06(-2.38%)
Sep 16, 2008 2.670 2.690 2.500 2.520 58,974 -0.04(-1.56%)
Sep 15, 2008 2.530 2.670 2.530 2.560 11,852 -0.03(-1.16%)
Sep 12, 2008 2.550 2.650 2.530 2.590 11,795 +0.00(+0.00%)
Sep 11, 2008 2.520 2.600 2.510 2.590 12,609 +0.08(+3.19%)
Sep 10, 2008 2.402 2.740 2.402 2.510 56,481 -0.08(-3.09%)
Sep 09, 2008 2.610 2.620 2.510 2.590 22,690 -0.04(-1.52%)
Sep 08, 2008 2.700 2.720 2.550 2.630 40,407 -0.05(-1.87%)
Sep 05, 2008 2.710 2.710 2.630 2.680 20,362 -0.01(-0.37%)
Sep 04, 2008 2.540 2.740 2.530 2.690 32,478 -0.04(-1.47%)
Sep 03, 2008 2.770 2.780 2.700 2.730 46,405 -0.04(-1.44%)
Sep 02, 2008 2.630 2.870 2.630 2.770 57,990 +0.05(+1.84%)
Aug 29, 2008 2.720 2.870 2.600 2.720 31,555 -0.05(-1.81%)
Aug 28, 2008 2.820 2.860 2.700 2.770 42,684 -0.08(-2.81%)
Aug 27, 2008 2.890 2.900 2.750 2.850 59,974 +0.00(+0.00%)
Aug 26, 2008 2.920 2.920 2.820 2.850 116,267 +0.10(+3.64%)
Aug 25, 2008 2.690 2.950 2.550 2.750 129,062 +0.01(+0.36%)
Aug 22, 2008 2.660 2.800 2.550 2.740 529,997 +0.29(+11.84%)
Aug 21, 2008 2.400 2.450 2.280 2.450 109,447 +0.00(+0.00%)
Aug 20, 2008 2.500 2.650 2.400 2.450 90,227 -0.03(-1.21%)
Aug 19, 2008 2.560 2.705 2.090 2.480 453,745 -0.08(-3.13%)
Aug 18, 2008 2.500 2.620 2.460 2.560 129,233 +0.10(+4.07%)
Aug 15, 2008 2.430 2.490 2.340 2.460 238,766 -0.01(-0.40%)
Aug 14, 2008 2.480 2.500 2.350 2.470 130,700 +0.04(+1.65%)
Aug 13, 2008 2.350 2.480 2.250 2.430 52,396 +0.04(+1.67%)
Aug 12, 2008 2.375 2.400 2.310 2.390 33,787 +0.00(+0.00%)
Aug 11, 2008 2.550 2.550 2.390 2.390 88,401 -0.01(-0.42%)
Aug 08, 2008 2.480 2.500 2.370 2.400 101,336 +0.01(+0.42%)
Aug 07, 2008 2.400 2.440 2.310 2.390 27,838 -0.01(-0.42%)
Aug 06, 2008 2.250 2.400 2.050 2.400 447,760 +0.22(+10.09%)
Aug 05, 2008 2.240 2.240 2.120 2.180 13,400 +0.03(+1.40%)
Aug 04, 2008 2.150 2.150 2.040 2.150 34,722 +0.01(+0.47%)
Aug 01, 2008 2.150 2.190 2.070 2.140 47,775 +0.01(+0.47%)
Jul 31, 2008 2.080 2.150 2.070 2.130 9,800 +0.01(+0.47%)
Jul 30, 2008 2.160 2.180 2.030 2.120 35,202 +0.00(+0.00%)
Jul 29, 2008 2.120 2.150 2.100 2.120 62,738 +0.01(+0.47%)
Jul 28, 2008 2.060 2.140 2.000 2.110 44,194 -0.03(-1.40%)
Jul 25, 2008 2.130 2.150 1.960 2.140 86,718 +0.01(+0.47%)
Jul 24, 2008 2.200 2.200 2.120 2.130 38,815 -0.01(-0.47%)
Jul 23, 2008 2.180 2.210 2.100 2.140 20,299 -0.02(-0.93%)
Jul 22, 2008 2.140 2.180 2.100 2.160 23,199 +0.01(+0.47%)
Jul 21, 2008 2.200 2.200 2.070 2.150 321,525 +0.00(+0.00%)
Jul 18, 2008 2.240 2.240 2.011 2.150 115,360 -0.01(-0.46%)
Jul 17, 2008 2.100 2.290 2.100 2.160 29,998 -0.01(-0.46%)
Jul 16, 2008 2.080 2.200 2.080 2.170 51,645 +0.07(+3.33%)
Jul 15, 2008 2.150 2.160 2.040 2.100 94,975 -0.05(-2.33%)
Jul 14, 2008 2.170 2.210 2.070 2.150 46,500 -0.05(-2.27%)
Jul 11, 2008 2.160 2.200 2.120 2.200 21,680 -0.01(-0.45%)
Jul 10, 2008 2.130 2.240 2.130 2.210 40,879 -0.01(-0.45%)
Jul 09, 2008 2.250 2.250 2.180 2.220 68,524 -0.02(-0.89%)
Jul 08, 2008 2.223 2.250 2.200 2.240 6,298 +0.03(+1.36%)
Jul 07, 2008 2.220 2.280 2.200 2.210 18,470 -0.01(-0.45%)
Jul 04, 2008 2.300 2.300 2.150 2.220 20,595 +0.00(+0.00%)
Jul 03, 2008 2.300 2.300 2.150 2.220 20,595 +0.00(+0.00%)
Jul 02, 2008 2.250 2.350 2.070 2.220 48,003 -0.06(-2.63%)
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.