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 30, 2010 5.670 5.750 5.600 5.680 186,053 -0.08(-1.39%)
Nov 29, 2010 5.800 5.840 5.700 5.760 52,980 -0.10(-1.71%)
Nov 26, 2010 5.770 5.880 5.620 5.860 28,785 +0.04(+0.60%)
Nov 24, 2010 5.770 5.825 5.825 5.825 142,430 +0.12(+2.19%)
Nov 23, 2010 5.660 5.730 5.480 5.700 147,743 -0.02(-0.35%)
Nov 22, 2010 5.900 5.900 5.650 5.720 199,132 -0.25(-4.19%)
Nov 19, 2010 6.060 6.060 5.910 5.970 205,950 -0.08(-1.32%)
Nov 18, 2010 5.990 6.100 5.890 6.050 140,776 +0.11(+1.85%)
Nov 17, 2010 5.980 5.980 5.890 5.940 65,641 -0.01(-0.17%)
Nov 16, 2010 6.030 6.030 5.850 5.950 144,489 -0.15(-2.46%)
Nov 15, 2010 6.100 6.150 6.030 6.100 83,779 +0.04(+0.66%)
Nov 12, 2010 6.020 6.100 5.950 6.060 201,426 -0.04(-0.66%)
Nov 11, 2010 5.950 6.120 5.910 6.100 150,444 +0.10(+1.67%)
Nov 10, 2010 5.920 6.000 5.860 6.000 107,197 +0.08(+1.35%)
Nov 09, 2010 5.900 6.000 5.790 5.920 101,970 +0.01(+0.17%)
Nov 08, 2010 6.010 6.010 5.820 5.910 124,733 -0.11(-1.83%)
Nov 05, 2010 6.260 6.260 5.990 6.020 306,705 -0.03(-0.50%)
Nov 04, 2010 5.680 6.050 5.650 6.050 428,740 +0.43(+7.65%)
Nov 03, 2010 5.560 5.620 5.400 5.620 178,580 +0.03(+0.54%)
Nov 02, 2010 5.460 5.590 5.360 5.590 319,394 +0.16(+2.95%)
Nov 01, 2010 5.530 5.710 5.430 5.430 209,195 -0.10(-1.81%)
Oct 29, 2010 5.350 5.550 5.350 5.530 208,726 +0.18(+3.36%)
Oct 28, 2010 5.360 5.440 5.310 5.350 264,657 +0.08(+1.52%)
Oct 27, 2010 5.120 5.300 5.090 5.270 176,139 +0.12(+2.33%)
Oct 25, 2010 5.050 5.250 5.050 5.150 143,009 +0.10(+1.98%)
Oct 22, 2010 5.000 5.050 4.900 5.050 122,395 +0.06(+1.20%)
Oct 21, 2010 5.040 5.120 4.940 4.990 99,378 -0.01(-0.20%)
Oct 20, 2010 4.990 5.040 4.960 5.000 93,885 +0.05(+1.01%)
Oct 19, 2010 4.970 5.070 4.900 4.950 111,214 -0.10(-1.98%)
Oct 18, 2010 5.010 5.050 4.980 5.050 111,817 +0.08(+1.61%)
Oct 15, 2010 5.090 5.090 4.950 4.970 184,795 -0.04(-0.80%)
Oct 14, 2010 5.020 5.070 4.960 5.010 83,325 -0.01(-0.20%)
Oct 13, 2010 4.910 5.050 4.850 5.020 128,221 +0.12(+2.45%)
Oct 12, 2010 4.870 4.920 4.860 4.900 66,229 +0.00(+0.00%)
Oct 11, 2010 4.900 4.970 4.840 4.900 90,296 -0.02(-0.41%)
Oct 08, 2010 4.850 4.950 4.750 4.920 83,316 +0.09(+1.86%)
Oct 07, 2010 4.720 4.910 4.698 4.830 61,537 +0.12(+2.55%)
Oct 06, 2010 4.550 4.730 4.500 4.710 388,804 +0.14(+3.06%)
Oct 05, 2010 4.470 4.590 4.470 4.570 183,888 +0.14(+3.16%)
Oct 04, 2010 4.500 4.510 4.420 4.430 99,704 -0.07(-1.56%)
Oct 01, 2010 4.610 4.610 4.450 4.500 115,033 -0.06(-1.32%)
Sep 30, 2010 4.560 4.670 4.520 4.560 119,586 +0.05(+1.11%)
Sep 29, 2010 4.580 4.580 4.470 4.510 748,128 -0.07(-1.53%)
Sep 28, 2010 4.640 4.640 4.420 4.580 117,395 -0.06(-1.29%)
Sep 27, 2010 4.690 4.690 4.600 4.640 97,491 -0.04(-0.85%)
Sep 24, 2010 4.590 4.700 4.490 4.680 103,157 +0.17(+3.77%)
Sep 23, 2010 4.510 4.600 4.480 4.510 54,825 -0.06(-1.31%)
Sep 22, 2010 4.730 4.740 4.530 4.570 53,223 -0.15(-3.18%)
Sep 21, 2010 4.820 4.920 4.680 4.720 103,461 -0.09(-1.87%)
Sep 20, 2010 4.610 4.810 4.510 4.810 143,665 +0.21(+4.57%)
Sep 17, 2010 4.560 4.650 4.430 4.600 174,298 +0.01(+0.22%)
Sep 15, 2010 4.420 4.620 4.410 4.590 54,128 +0.16(+3.61%)
Sep 14, 2010 4.390 4.490 4.380 4.430 147,167 +0.00(+0.00%)
Sep 13, 2010 4.350 4.470 4.300 4.430 134,049 +0.12(+2.78%)
Sep 10, 2010 4.320 4.370 4.290 4.310 40,794 +0.00(+0.00%)
Sep 09, 2010 4.410 4.410 4.297 4.310 40,631 -0.04(-0.92%)
Sep 08, 2010 4.300 4.350 4.260 4.350 85,653 +0.08(+1.87%)
Sep 07, 2010 4.380 4.380 4.250 4.270 82,401 -0.12(-2.73%)
Sep 03, 2010 4.300 4.400 4.260 4.390 95,309 +0.17(+4.03%)
Sep 02, 2010 4.160 4.240 4.100 4.220 135,883 +0.03(+0.72%)
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.