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 (%)
Nov 28, 2003 3.600 3.950 3.600 3.800 59,243 +0.20(+5.56%)
Nov 26, 2003 3.620 3.720 3.600 3.600 61,065 -0.10(-2.70%)
Nov 25, 2003 3.710 3.830 3.670 3.700 210,521 -0.10(-2.66%)
Nov 24, 2003 3.630 3.856 3.630 3.801 103,800 -0.01(-0.24%)
Nov 21, 2003 3.890 3.910 3.710 3.810 58,753 -0.06(-1.55%)
Nov 20, 2003 3.721 3.930 3.540 3.870 34,900 +0.04(+1.07%)
Nov 19, 2003 3.740 3.900 3.681 3.829 58,600 +0.03(+0.76%)
Nov 18, 2003 3.810 3.890 3.750 3.800 49,808 +0.00(+0.00%)
Nov 17, 2003 3.670 3.810 3.500 3.800 20,406 +0.01(+0.26%)
Nov 14, 2003 3.699 3.800 3.699 3.790 31,861 +0.19(+5.28%)
Nov 13, 2003 3.460 3.700 3.460 3.600 6,090 +0.05(+1.41%)
Nov 12, 2003 3.638 3.700 3.510 3.550 53,897 -0.10(-2.74%)
Nov 11, 2003 3.430 3.650 3.430 3.650 31,453 +0.03(+0.83%)
Nov 10, 2003 3.500 3.630 3.350 3.620 55,204 +0.02(+0.56%)
Nov 07, 2003 3.480 3.621 3.450 3.600 122,298 +0.00(+0.00%)
Nov 06, 2003 3.810 3.810 3.300 3.600 55,360 -0.01(-0.28%)
Nov 05, 2003 3.750 3.750 3.610 3.610 79,460 -0.14(-3.73%)
Nov 04, 2003 3.640 3.770 3.640 3.750 153,700 +0.04(+1.08%)
Nov 03, 2003 3.770 3.800 3.670 3.710 268,296 -0.08(-2.11%)
Oct 31, 2003 3.641 3.800 3.600 3.790 61,454 +0.09(+2.43%)
Oct 30, 2003 3.650 3.710 3.630 3.700 12,300 +0.05(+1.37%)
Oct 29, 2003 3.550 3.650 3.550 3.650 40,037 +0.05(+1.39%)
Oct 28, 2003 3.477 3.650 3.460 3.600 27,500 +0.15(+4.35%)
Oct 27, 2003 3.340 3.500 3.300 3.450 57,800 +0.02(+0.58%)
Oct 24, 2003 3.360 3.550 3.312 3.430 7,500 -0.07(-2.00%)
Oct 23, 2003 3.500 3.600 3.300 3.500 88,100 -0.14(-3.85%)
Oct 22, 2003 3.560 3.650 3.500 3.640 26,300 -0.01(-0.27%)
Oct 21, 2003 3.650 3.650 3.470 3.650 21,000 +0.04(+1.11%)
Oct 20, 2003 3.511 3.700 3.511 3.610 17,200 +0.00(+0.00%)
Oct 17, 2003 3.800 3.800 3.400 3.610 11,500 -0.19(-5.00%)
Oct 16, 2003 3.820 3.980 3.800 3.800 19,650 -0.02(-0.52%)
Oct 15, 2003 3.810 3.950 3.810 3.820 13,800 -0.08(-2.05%)
Oct 14, 2003 3.870 4.000 3.840 3.900 52,860 +0.07(+1.80%)
Oct 13, 2003 3.850 3.860 3.760 3.831 63,400 +0.01(+0.29%)
Oct 10, 2003 3.660 3.870 3.630 3.820 22,700 -0.03(-0.78%)
Oct 09, 2003 3.850 3.850 3.761 3.850 37,213 +0.11(+2.94%)
Oct 08, 2003 3.680 3.790 3.500 3.740 33,338 -0.06(-1.58%)
Oct 07, 2003 3.800 3.900 3.650 3.800 47,590 -0.07(-1.81%)
Oct 06, 2003 3.750 3.900 3.681 3.870 42,360 +0.07(+1.84%)
Oct 03, 2003 3.800 3.890 3.650 3.800 19,100 +0.00(+0.00%)
Oct 02, 2003 3.811 3.950 3.800 3.800 42,900 +0.00(+0.00%)
Oct 01, 2003 3.880 3.951 3.800 3.800 30,800 -0.15(-3.80%)
Sep 30, 2003 3.940 4.000 3.840 3.950 131,052 +0.02(+0.53%)
Sep 29, 2003 3.890 4.050 3.760 3.929 52,000 -0.00(-0.03%)
Sep 26, 2003 4.000 4.010 3.920 3.930 26,900 -0.07(-1.75%)
Sep 25, 2003 4.050 4.050 3.700 4.000 84,200 -0.15(-3.61%)
Sep 24, 2003 4.020 4.150 3.900 4.150 143,977 +0.13(+3.23%)
Sep 23, 2003 3.900 4.050 3.620 4.020 85,500 +0.07(+1.77%)
Sep 22, 2003 3.900 4.100 3.860 3.950 76,700 -0.05(-1.25%)
Sep 19, 2003 3.640 4.000 3.640 4.000 164,050 +0.31(+8.40%)
Sep 18, 2003 3.930 3.990 3.690 3.690 285,100 -0.10(-2.64%)
Sep 17, 2003 3.240 3.850 3.240 3.790 268,687 +0.40(+11.80%)
Sep 16, 2003 3.000 3.450 3.000 3.390 121,686 +0.39(+13.00%)
Sep 15, 2003 3.000 3.150 2.950 3.000 93,900 -0.15(-4.76%)
Sep 12, 2003 3.120 3.150 2.970 3.150 24,000 +0.03(+0.96%)
Sep 11, 2003 3.081 3.200 3.062 3.120 50,100 +0.05(+1.63%)
Sep 10, 2003 3.090 3.300 3.020 3.070 18,900 -0.08(-2.54%)
Sep 09, 2003 3.190 3.250 3.100 3.150 61,400 -0.05(-1.56%)
Sep 08, 2003 3.200 3.240 3.080 3.200 28,600 +0.00(+0.00%)
Sep 05, 2003 3.250 3.250 3.170 3.200 18,200 -0.05(-1.54%)
Sep 04, 2003 3.240 3.250 3.220 3.250 17,900 +0.00(+0.00%)
Sep 03, 2003 3.220 3.250 3.210 3.250 42,500 +0.05(+1.56%)
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.