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 (%)
May 29, 2009 2.310 2.330 2.210 2.210 37,121 -0.07(-3.07%)
May 28, 2009 2.340 2.340 2.140 2.280 45,843 +0.03(+1.33%)
May 27, 2009 2.240 2.350 2.220 2.250 66,736 -0.00(-0.22%)
May 26, 2009 2.260 2.300 2.220 2.255 70,426 -0.04(-1.53%)
May 22, 2009 2.250 2.510 2.240 2.290 153,093 +0.02(+0.88%)
May 21, 2009 2.370 2.485 2.150 2.270 159,951 +0.03(+1.34%)
May 20, 2009 2.260 2.420 2.240 2.240 214,787 -0.05(-2.18%)
May 19, 2009 2.280 2.290 2.270 2.290 56,170 -0.01(-0.43%)
May 18, 2009 2.250 2.300 2.250 2.300 28,427 +0.04(+1.77%)
May 15, 2009 2.160 2.260 2.160 2.260 32,757 +0.08(+3.67%)
May 14, 2009 2.230 2.250 2.180 2.180 25,337 -0.07(-3.11%)
May 13, 2009 2.250 2.260 2.230 2.250 15,419 -0.02(-0.88%)
May 12, 2009 2.200 2.300 2.200 2.270 26,890 -0.04(-1.73%)
May 11, 2009 2.350 2.350 2.300 2.310 31,282 -0.03(-1.28%)
May 08, 2009 2.300 2.350 2.247 2.340 30,132 +0.06(+2.63%)
May 07, 2009 2.250 2.290 2.230 2.280 56,924 +0.03(+1.33%)
May 06, 2009 2.190 2.260 2.110 2.250 77,170 +0.04(+1.81%)
May 05, 2009 2.240 2.240 2.180 2.210 39,498 -0.03(-1.34%)
May 04, 2009 2.240 2.260 2.210 2.240 62,213 -0.00(-0.22%)
May 01, 2009 2.250 2.370 2.200 2.245 103,169 -0.12(-5.27%)
Apr 30, 2009 2.340 2.380 2.310 2.370 27,041 +0.02(+0.85%)
Apr 29, 2009 2.330 2.460 2.250 2.350 62,846 +0.14(+6.33%)
Apr 28, 2009 2.420 2.430 2.210 2.210 84,326 -0.21(-8.68%)
Apr 27, 2009 2.380 2.440 2.300 2.420 32,676 -0.01(-0.41%)
Apr 24, 2009 2.450 2.470 2.360 2.430 45,515 +0.08(+3.40%)
Apr 23, 2009 2.310 2.431 2.250 2.350 54,166 +0.14(+6.33%)
Apr 22, 2009 2.310 2.310 2.190 2.210 27,354 -0.02(-0.90%)
Apr 21, 2009 2.280 2.280 2.200 2.230 48,749 -0.07(-3.04%)
Apr 20, 2009 2.260 2.310 2.140 2.300 20,597 +0.03(+1.32%)
Apr 17, 2009 2.250 2.270 2.225 2.270 51,906 +0.04(+1.79%)
Apr 16, 2009 2.250 2.250 2.200 2.230 10,703 -0.01(-0.45%)
Apr 15, 2009 2.200 2.252 2.200 2.240 7,140 +0.02(+0.90%)
Apr 14, 2009 2.140 2.290 2.140 2.220 42,622 -0.07(-3.06%)
Apr 13, 2009 2.150 2.290 2.140 2.290 46,076 +0.15(+7.01%)
Apr 09, 2009 2.150 2.150 2.100 2.140 24,388 +0.02(+0.94%)
Apr 08, 2009 2.150 2.240 2.080 2.120 30,314 -0.04(-1.85%)
Apr 07, 2009 2.125 2.160 2.050 2.160 20,763 +0.03(+1.41%)
Apr 06, 2009 2.140 2.160 2.110 2.130 25,086 -0.04(-1.84%)
Apr 03, 2009 2.230 2.230 2.150 2.170 17,626 -0.02(-0.91%)
Apr 02, 2009 2.190 2.230 2.140 2.190 16,790 +0.05(+2.34%)
Apr 01, 2009 2.110 2.170 2.100 2.140 46,693 +0.02(+0.94%)
Mar 31, 2009 2.100 2.180 2.030 2.120 23,024 +0.07(+3.41%)
Mar 30, 2009 2.100 2.100 2.000 2.050 17,574 +0.00(+0.00%)
Mar 26, 2009 2.170 2.200 2.050 2.050 69,735 -0.02(-0.97%)
Mar 25, 2009 2.130 2.160 1.990 2.070 83,556 +0.04(+2.04%)
Mar 24, 2009 2.100 2.160 1.980 2.029 82,865 -0.00(-0.06%)
Mar 23, 2009 2.000 2.250 1.900 2.030 125,955 +0.24(+13.41%)
Mar 20, 2009 1.940 1.990 1.720 1.790 34,636 -0.11(-5.79%)
Mar 19, 2009 2.000 2.030 1.800 1.900 39,495 -0.05(-2.56%)
Mar 18, 2009 1.670 1.990 1.630 1.950 71,993 +0.27(+16.07%)
Mar 17, 2009 1.710 1.750 1.600 1.680 405,802 +0.02(+1.20%)
Mar 16, 2009 1.600 1.700 1.600 1.660 37,676 +0.02(+1.22%)
Mar 13, 2009 1.630 1.640 1.530 1.640 11,295 +0.03(+1.86%)
Mar 12, 2009 1.640 1.640 1.600 1.610 6,585 +0.03(+1.77%)
Mar 11, 2009 1.530 1.640 1.530 1.582 13,933 +0.04(+2.73%)
Mar 10, 2009 1.540 1.550 1.480 1.540 34,307 +0.11(+7.69%)
Mar 09, 2009 1.570 1.570 1.390 1.430 9,481 +0.05(+3.62%)
Mar 06, 2009 1.400 1.400 1.340 1.380 9,435 -0.01(-0.72%)
Mar 05, 2009 1.290 1.640 1.290 1.390 40,785 -0.05(-3.47%)
Mar 04, 2009 1.400 1.640 1.400 1.440 9,185 -0.04(-2.70%)
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.