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, 2011 11.30 11.41 11.18 11.34 559,692 +0.40(+3.66%)
Nov 29, 2011 10.91 11.01 10.76 10.94 240,119 +0.06(+0.55%)
Nov 28, 2011 10.55 11.03 10.55 10.88 420,216 +0.68(+6.67%)
Nov 25, 2011 10.21 10.24 10.13 10.20 116,254 -0.04(-0.39%)
Nov 23, 2011 10.40 10.41 10.11 10.24 254,831 -0.22(-2.10%)
Nov 22, 2011 10.17 10.61 10.17 10.46 231,491 +0.27(+2.65%)
Nov 21, 2011 10.17 10.23 10.00 10.19 445,379 -0.17(-1.64%)
Nov 18, 2011 10.85 10.86 10.23 10.36 713,644 -0.49(-4.52%)
Nov 17, 2011 10.96 11.08 10.66 10.85 321,379 -0.12(-1.09%)
Nov 16, 2011 11.41 11.53 10.92 10.97 1,212,689 -0.52(-4.53%)
Nov 15, 2011 11.34 11.59 11.22 11.49 307,223 +0.07(+0.61%)
Nov 14, 2011 11.46 11.64 11.30 11.42 379,384 -0.11(-0.95%)
Nov 11, 2011 11.11 11.61 10.96 11.53 376,177 +0.47(+4.25%)
Nov 10, 2011 11.41 11.44 10.99 11.06 289,544 -0.24(-2.12%)
Nov 09, 2011 11.31 11.44 11.23 11.30 689,473 -0.19(-1.65%)
Nov 08, 2011 11.76 11.76 11.40 11.49 657,695 -0.19(-1.63%)
Nov 07, 2011 11.65 11.71 11.40 11.68 767,305 -0.04(-0.34%)
Nov 04, 2011 11.80 11.84 11.50 11.72 314,158 -0.23(-1.92%)
Nov 03, 2011 11.97 11.97 11.53 11.95 628,746 +0.07(+0.59%)
Nov 02, 2011 11.03 11.94 10.83 11.88 1,745,992 +1.05(+9.70%)
Nov 01, 2011 10.48 10.95 10.48 10.83 923,752 -0.06(-0.55%)
Oct 31, 2011 11.05 11.13 10.43 10.89 1,079,062 -0.31(-2.77%)
Oct 28, 2011 11.95 12.20 11.17 11.20 2,325,654 +0.35(+3.23%)
Oct 27, 2011 11.25 11.65 10.66 10.85 1,022,668 -0.07(-0.64%)
Oct 26, 2011 11.02 11.06 10.78 10.92 1,327,481 +0.06(+0.55%)
Oct 25, 2011 10.95 11.03 10.73 10.86 746,524 -0.13(-1.18%)
Oct 24, 2011 10.59 11.10 10.36 10.99 1,059,565 +0.40(+3.78%)
Oct 21, 2011 10.63 10.63 10.35 10.59 550,061 +0.15(+1.44%)
Oct 20, 2011 10.59 10.61 10.18 10.44 480,896 -0.16(-1.51%)
Oct 19, 2011 11.41 11.60 10.26 10.60 1,342,148 -0.82(-7.18%)
Oct 18, 2011 11.26 11.72 11.09 11.42 650,301 +0.20(+1.78%)
Oct 17, 2011 11.10 11.69 10.90 11.22 666,595 +0.00(+0.00%)
Oct 14, 2011 11.21 11.33 11.05 11.22 284,729 +0.15(+1.36%)
Oct 13, 2011 11.18 11.18 10.90 11.07 242,057 -0.21(-1.86%)
Oct 12, 2011 11.38 11.44 11.13 11.28 477,191 +0.00(+0.00%)
Oct 11, 2011 10.91 11.45 10.82 11.28 639,718 +0.26(+2.36%)
Oct 10, 2011 11.00 11.27 10.78 11.02 397,451 +0.22(+2.04%)
Oct 07, 2011 10.92 11.20 10.56 10.80 685,333 -0.02(-0.18%)
Oct 06, 2011 10.95 11.12 10.40 10.82 445,070 +0.16(+1.50%)
Oct 05, 2011 10.67 11.24 10.40 10.66 688,146 -0.03(-0.28%)
Oct 04, 2011 9.900 10.70 9.810 10.69 792,731 +0.69(+6.90%)
Oct 03, 2011 9.920 10.35 9.750 10.00 787,933 -0.04(-0.40%)
Sep 30, 2011 10.31 10.52 10.00 10.04 618,763 -0.51(-4.83%)
Sep 29, 2011 10.78 10.91 10.19 10.55 336,578 +0.07(+0.67%)
Sep 28, 2011 10.98 10.99 10.48 10.48 392,771 -0.46(-4.20%)
Sep 27, 2011 11.10 11.30 10.85 10.94 549,248 +0.04(+0.37%)
Sep 26, 2011 10.52 10.92 10.20 10.90 513,359 +0.52(+5.01%)
Sep 23, 2011 10.25 10.66 9.950 10.38 654,956 +0.15(+1.47%)
Sep 22, 2011 10.50 10.80 10.02 10.23 616,938 -0.62(-5.71%)
Sep 21, 2011 11.13 11.40 10.71 10.85 422,111 -0.30(-2.69%)
Sep 20, 2011 11.21 11.44 11.03 11.15 577,896 -0.02(-0.18%)
Sep 19, 2011 10.74 11.48 10.60 11.17 535,627 +0.16(+1.45%)
Sep 16, 2011 10.92 11.03 10.65 11.01 1,526,096 +0.09(+0.82%)
Sep 15, 2011 10.22 11.03 10.12 10.92 1,242,478 +0.81(+8.01%)
Sep 14, 2011 10.11 10.19 9.890 10.11 868,435 +0.06(+0.60%)
Sep 13, 2011 9.220 10.06 9.220 10.05 1,825,323 +0.90(+9.84%)
Sep 12, 2011 8.830 9.280 8.820 9.150 529,129 +0.16(+1.78%)
Sep 09, 2011 9.040 9.180 8.910 8.990 361,405 -0.18(-1.96%)
Sep 08, 2011 9.270 9.490 9.100 9.170 170,926 -0.18(-1.93%)
Sep 07, 2011 9.120 9.350 9.010 9.350 219,803 +0.36(+4.00%)
Sep 06, 2011 8.610 9.010 8.610 8.990 308,101 +0.09(+1.01%)
Sep 02, 2011 9.020 9.360 8.900 8.900 377,900 -0.35(-3.78%)
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.