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 (%)
Apr 30, 2003 1.660 1.980 1.660 1.980 31,200 +0.23(+13.14%)
Apr 29, 2003 1.640 1.750 1.640 1.750 54,900 +0.11(+6.64%)
Apr 28, 2003 1.700 1.700 1.610 1.641 13,100 +0.04(+2.56%)
Apr 25, 2003 1.640 1.650 1.580 1.600 2,700 -0.01(-0.62%)
Apr 24, 2003 1.600 1.610 1.600 1.610 5,200 -0.03(-1.83%)
Apr 23, 2003 1.740 1.740 1.600 1.640 3,300 -0.09(-5.20%)
Apr 22, 2003 1.560 1.740 1.500 1.730 22,800 +0.08(+4.85%)
Apr 21, 2003 1.560 1.650 1.560 1.650 11,600 +0.04(+2.48%)
Apr 17, 2003 1.620 1.620 1.580 1.610 17,800 +0.03(+1.90%)
Apr 16, 2003 1.580 1.740 1.580 1.580 3,400 -0.02(-1.25%)
Apr 15, 2003 1.540 1.600 1.500 1.600 11,300 +0.10(+6.67%)
Apr 14, 2003 1.560 1.560 1.450 1.500 14,100 -0.07(-4.46%)
Apr 11, 2003 1.540 1.700 1.530 1.570 9,000 -0.01(-0.63%)
Apr 10, 2003 1.600 1.600 1.510 1.580 6,400 -0.06(-3.66%)
Apr 09, 2003 1.520 1.800 1.520 1.640 18,000 +0.07(+4.46%)
Apr 08, 2003 1.600 1.780 1.530 1.570 8,900 -0.18(-10.29%)
Apr 07, 2003 1.560 1.750 1.550 1.750 15,100 +0.10(+6.06%)
Apr 04, 2003 1.700 1.700 1.570 1.650 7,200 -0.07(-4.07%)
Apr 03, 2003 1.650 1.720 1.630 1.720 17,000 +0.00(+0.00%)
Apr 02, 2003 1.700 1.720 1.640 1.720 2,800 +0.01(+0.58%)
Apr 01, 2003 1.680 1.800 1.650 1.710 19,700 -0.09(-5.00%)
Mar 31, 2003 1.410 1.800 1.410 1.800 11,350 +0.09(+5.26%)
Mar 28, 2003 1.410 1.710 1.400 1.710 21,900 +0.27(+18.75%)
Mar 27, 2003 1.440 1.520 1.440 1.440 15,100 -0.02(-1.37%)
Mar 26, 2003 1.370 1.530 1.370 1.460 17,100 +0.01(+0.69%)
Mar 25, 2003 1.440 1.450 1.440 1.450 1,000 +0.03(+2.11%)
Mar 24, 2003 1.410 1.421 1.410 1.420 5,900 -0.05(-3.40%)
Mar 21, 2003 1.520 1.540 1.450 1.470 6,600 -0.03(-2.00%)
Mar 20, 2003 1.489 1.540 1.489 1.500 16,500 +0.01(+0.67%)
Mar 19, 2003 1.600 1.600 1.420 1.490 490,200 -0.14(-8.59%)
Mar 18, 2003 1.620 1.670 1.590 1.630 15,000 -0.02(-1.21%)
Mar 17, 2003 1.700 1.710 1.620 1.650 11,000 -0.05(-2.94%)
Mar 14, 2003 1.850 1.850 1.680 1.700 19,000 -0.17(-9.09%)
Mar 13, 2003 1.950 1.950 1.770 1.870 18,700 -0.04(-2.09%)
Mar 12, 2003 1.900 1.950 1.671 1.910 28,160 +0.01(+0.53%)
Mar 11, 2003 1.860 1.900 1.860 1.900 17,400 +0.05(+2.70%)
Mar 10, 2003 1.890 1.890 1.800 1.850 28,200 +0.05(+2.78%)
Mar 07, 2003 1.710 1.840 1.700 1.800 75,800 +0.09(+5.26%)
Mar 06, 2003 1.710 1.740 1.560 1.710 17,000 -0.04(-2.29%)
Mar 05, 2003 1.780 1.820 1.420 1.750 62,600 -0.09(-4.94%)
Mar 04, 2003 1.460 1.940 1.460 1.841 130,200 +0.35(+23.56%)
Mar 03, 2003 1.240 1.490 1.240 1.490 22,500 +0.02(+1.36%)
Feb 28, 2003 1.270 1.470 1.210 1.470 38,000 +0.19(+14.84%)
Feb 27, 2003 1.280 1.280 1.280 1.280 1,300 +0.00(+0.00%)
Feb 26, 2003 1.230 1.280 1.230 1.280 4,400 +0.05(+4.07%)
Feb 25, 2003 1.200 1.270 1.200 1.230 50,300 -0.04(-3.15%)
Feb 24, 2003 1.200 1.300 1.200 1.270 5,200 -0.01(-0.78%)
Feb 21, 2003 1.220 1.280 1.220 1.280 9,800 +0.02(+1.59%)
Feb 20, 2003 1.220 1.260 1.220 1.260 12,100 +0.03(+2.44%)
Feb 19, 2003 1.150 1.230 1.150 1.230 44,400 -0.02(-1.60%)
Feb 18, 2003 1.180 1.260 1.180 1.250 70,800 +0.00(+0.00%)
Feb 14, 2003 1.230 1.250 1.220 1.250 59,800 +0.04(+3.31%)
Feb 13, 2003 1.180 1.210 1.170 1.210 64,400 +0.00(+0.00%)
Feb 12, 2003 1.200 1.250 1.170 1.210 59,500 +0.00(+0.00%)
Feb 11, 2003 1.190 1.210 1.130 1.210 848,000 +0.01(+0.83%)
Feb 10, 2003 1.160 1.240 1.110 1.200 28,500 +0.14(+13.21%)
Feb 07, 2003 1.050 1.100 1.010 1.060 7,400 +0.01(+0.95%)
Feb 06, 2003 1.030 1.080 1.030 1.050 27,900 -0.04(-3.67%)
Feb 05, 2003 1.090 1.090 1.020 1.090 13,000 +0.04(+4.02%)
Feb 04, 2003 1.061 1.100 1.020 1.048 27,400 -0.00(-0.20%)
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.