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, 2009 5.980 6.250 5.875 6.190 501,861 +0.23(+3.86%)
Sep 29, 2009 5.870 6.000 5.780 5.960 143,962 +0.11(+1.88%)
Sep 28, 2009 5.590 5.900 5.590 5.850 197,819 +0.26(+4.65%)
Sep 25, 2009 5.520 5.640 5.310 5.590 93,004 +0.05(+0.90%)
Sep 24, 2009 5.730 5.750 5.470 5.540 195,017 -0.19(-3.32%)
Sep 23, 2009 5.980 6.000 5.700 5.730 229,580 -0.24(-4.02%)
Sep 22, 2009 5.670 6.170 5.530 5.970 1,224,713 +0.31(+5.48%)
Sep 21, 2009 5.580 5.670 5.500 5.660 93,654 +0.07(+1.25%)
Sep 18, 2009 5.400 5.650 5.400 5.590 413,253 +0.19(+3.52%)
Sep 17, 2009 5.280 5.410 5.280 5.400 182,202 +0.05(+0.93%)
Sep 16, 2009 5.250 5.400 5.250 5.350 461,265 +0.01(+0.19%)
Sep 15, 2009 5.170 5.360 5.170 5.340 193,544 +0.10(+1.91%)
Sep 14, 2009 5.200 5.250 5.090 5.240 143,375 +0.00(+0.00%)
Sep 11, 2009 5.170 5.250 5.040 5.240 225,612 +0.08(+1.55%)
Sep 10, 2009 4.910 5.170 4.895 5.160 292,496 +0.23(+4.67%)
Sep 09, 2009 4.820 5.000 4.780 4.930 163,556 +0.09(+1.86%)
Sep 08, 2009 4.940 4.950 4.710 4.840 144,728 -0.10(-2.02%)
Sep 04, 2009 4.700 4.960 4.700 4.940 296,012 +0.26(+5.56%)
Sep 03, 2009 4.640 4.730 4.580 4.680 89,930 +0.02(+0.43%)
Sep 02, 2009 4.750 4.750 4.530 4.660 287,436 -0.10(-2.10%)
Sep 01, 2009 4.500 4.780 4.380 4.760 473,929 +0.23(+5.08%)
Aug 31, 2009 4.650 4.670 4.510 4.530 481,452 -0.14(-3.00%)
Aug 28, 2009 4.710 4.750 4.600 4.670 145,731 -0.05(-1.06%)
Aug 27, 2009 4.690 4.730 4.590 4.720 88,930 -0.02(-0.42%)
Aug 26, 2009 4.700 4.740 4.590 4.740 129,462 +0.06(+1.28%)
Aug 25, 2009 4.710 4.750 4.540 4.680 172,148 -0.08(-1.68%)
Aug 24, 2009 4.810 4.810 4.610 4.760 144,777 -0.08(-1.65%)
Aug 21, 2009 4.840 4.850 4.700 4.840 203,516 +0.07(+1.47%)
Aug 20, 2009 4.740 4.820 4.570 4.770 159,973 +0.01(+0.21%)
Aug 19, 2009 4.510 4.760 4.470 4.760 90,759 +0.19(+4.16%)
Aug 18, 2009 4.520 4.700 4.460 4.570 123,734 +0.03(+0.66%)
Aug 17, 2009 4.530 4.560 4.320 4.540 237,923 -0.06(-1.30%)
Aug 14, 2009 4.610 4.840 4.530 4.600 235,457 -0.03(-0.65%)
Aug 13, 2009 4.760 4.900 4.600 4.630 119,401 -0.09(-1.91%)
Aug 12, 2009 4.640 4.810 4.500 4.720 274,537 +0.06(+1.29%)
Aug 11, 2009 4.680 4.710 4.550 4.660 246,497 -0.05(-1.06%)
Aug 10, 2009 4.750 4.800 4.610 4.710 248,216 -0.08(-1.67%)
Aug 07, 2009 4.580 4.870 4.561 4.790 300,594 +0.23(+5.04%)
Aug 06, 2009 4.740 4.740 4.500 4.560 242,199 -0.23(-4.80%)
Aug 05, 2009 4.850 4.900 4.720 4.790 314,350 -0.06(-1.24%)
Aug 04, 2009 4.840 4.930 4.761 4.850 131,505 +0.01(+0.21%)
Aug 03, 2009 4.790 4.900 4.730 4.840 273,894 +0.01(+0.21%)
Jul 31, 2009 4.770 4.940 4.730 4.830 277,357 +0.03(+0.63%)
Jul 30, 2009 4.800 4.970 4.700 4.800 684,743 +0.03(+0.63%)
Jul 29, 2009 4.670 4.800 4.540 4.770 133,990 +0.06(+1.27%)
Jul 28, 2009 4.800 4.800 4.590 4.710 336,129 -0.23(-4.66%)
Jul 27, 2009 4.820 5.050 4.610 4.940 554,055 -0.01(-0.20%)
Jul 24, 2009 4.640 4.970 4.570 4.950 506,901 +0.34(+7.38%)
Jul 23, 2009 4.060 4.680 4.060 4.610 1,586,333 +0.60(+14.96%)
Jul 22, 2009 4.000 4.030 3.910 4.010 291,581 +0.01(+0.25%)
Jul 21, 2009 3.980 4.000 3.850 4.000 274,644 +0.04(+1.01%)
Jul 20, 2009 3.940 3.980 3.750 3.960 206,693 +0.05(+1.28%)
Jul 17, 2009 4.030 4.030 3.720 3.910 173,712 -0.09(-2.25%)
Jul 16, 2009 3.960 4.000 3.920 4.000 123,124 +0.04(+1.01%)
Jul 15, 2009 3.930 4.000 3.920 3.960 311,154 +0.08(+2.06%)
Jul 14, 2009 3.710 3.940 3.660 3.880 176,547 +0.18(+4.86%)
Jul 13, 2009 3.540 3.730 3.540 3.700 131,261 +0.17(+4.82%)
Jul 10, 2009 3.580 3.640 3.500 3.530 171,623 -0.05(-1.40%)
Jul 09, 2009 3.480 3.650 3.420 3.580 591,349 +0.11(+3.17%)
Jul 08, 2009 3.560 3.610 3.410 3.470 150,345 -0.07(-1.98%)
Jul 07, 2009 3.550 3.679 3.460 3.540 148,048 +0.00(+0.00%)
Jul 06, 2009 3.550 3.550 3.460 3.540 191,777 +0.00(+0.00%)
Jul 02, 2009 3.500 3.600 3.450 3.540 388,781 +0.08(+2.31%)
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.