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 (%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
Oct 01, 2004 6.600 6.770 6.350 6.750 115,200 -0.03(-0.44%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
Sep 01, 2004 6.250 6.280 6.010 6.230 49,400 +0.03(+0.48%)
Aug 31, 2004 6.160 6.240 6.100 6.200 95,200 +0.04(+0.65%)
Aug 30, 2004 6.200 6.200 6.010 6.160 19,400 -0.06(-0.96%)
Aug 27, 2004 6.200 6.240 6.010 6.220 77,300 +0.03(+0.48%)
Aug 26, 2004 5.870 6.240 5.870 6.190 188,700 +0.35(+5.99%)
Aug 25, 2004 5.700 5.940 5.530 5.840 63,800 +0.18(+3.18%)
Aug 24, 2004 5.550 5.850 5.430 5.660 105,400 +0.04(+0.71%)
Aug 23, 2004 5.890 5.900 5.400 5.620 90,800 -0.24(-4.10%)
Aug 20, 2004 5.750 6.000 5.750 5.860 139,700 -0.09(-1.50%)
Aug 19, 2004 5.520 5.960 5.500 5.949 387,900 +0.40(+7.19%)
Aug 18, 2004 5.550 5.750 5.370 5.550 73,400 +0.09(+1.65%)
Aug 17, 2004 5.460 5.650 5.400 5.460 52,900 -0.01(-0.18%)
Aug 16, 2004 5.290 5.470 5.170 5.470 27,200 +0.07(+1.30%)
Aug 13, 2004 5.310 5.400 4.810 5.400 56,600 +0.06(+1.12%)
Aug 12, 2004 5.500 5.500 5.270 5.340 12,200 -0.16(-2.91%)
Aug 11, 2004 5.120 5.650 5.120 5.500 51,200 +0.05(+0.92%)
Aug 10, 2004 5.250 5.550 5.190 5.450 68,600 +0.21(+4.01%)
Aug 09, 2004 5.500 5.500 5.000 5.240 90,300 -0.26(-4.73%)
Aug 06, 2004 5.000 5.500 4.720 5.500 64,100 +0.22(+4.17%)
Aug 05, 2004 5.479 5.479 5.050 5.280 43,400 -0.22(-4.00%)
Aug 04, 2004 5.390 5.540 5.200 5.500 67,100 +0.09(+1.66%)
Aug 03, 2004 5.390 5.500 5.240 5.410 21,190 -0.08(-1.46%)
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.