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 (%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
Sep 01, 2004 6.250 6.280 6.010 6.230 49,400 +0.03(+0.48%)
Aug 31, 2004 6.160 6.240 6.100 6.200 95,200 +0.04(+0.65%)
Aug 30, 2004 6.200 6.200 6.010 6.160 19,400 -0.06(-0.96%)
Aug 27, 2004 6.200 6.240 6.010 6.220 77,300 +0.03(+0.48%)
Aug 26, 2004 5.870 6.240 5.870 6.190 188,700 +0.35(+5.99%)
Aug 25, 2004 5.700 5.940 5.530 5.840 63,800 +0.18(+3.18%)
Aug 24, 2004 5.550 5.850 5.430 5.660 105,400 +0.04(+0.71%)
Aug 23, 2004 5.890 5.900 5.400 5.620 90,800 -0.24(-4.10%)
Aug 20, 2004 5.750 6.000 5.750 5.860 139,700 -0.09(-1.50%)
Aug 19, 2004 5.520 5.960 5.500 5.949 387,900 +0.40(+7.19%)
Aug 18, 2004 5.550 5.750 5.370 5.550 73,400 +0.09(+1.65%)
Aug 17, 2004 5.460 5.650 5.400 5.460 52,900 -0.01(-0.18%)
Aug 16, 2004 5.290 5.470 5.170 5.470 27,200 +0.07(+1.30%)
Aug 13, 2004 5.310 5.400 4.810 5.400 56,600 +0.06(+1.12%)
Aug 12, 2004 5.500 5.500 5.270 5.340 12,200 -0.16(-2.91%)
Aug 11, 2004 5.120 5.650 5.120 5.500 51,200 +0.05(+0.92%)
Aug 10, 2004 5.250 5.550 5.190 5.450 68,600 +0.21(+4.01%)
Aug 09, 2004 5.500 5.500 5.000 5.240 90,300 -0.26(-4.73%)
Aug 06, 2004 5.000 5.500 4.720 5.500 64,100 +0.22(+4.17%)
Aug 05, 2004 5.479 5.479 5.050 5.280 43,400 -0.22(-4.00%)
Aug 04, 2004 5.390 5.540 5.200 5.500 67,100 +0.09(+1.66%)
Aug 03, 2004 5.390 5.500 5.240 5.410 21,190 -0.08(-1.46%)
Aug 02, 2004 5.230 5.500 5.000 5.490 23,400 +0.18(+3.39%)
Jul 30, 2004 5.670 5.670 5.190 5.310 78,800 -0.19(-3.45%)
Jul 29, 2004 5.830 5.830 5.400 5.500 87,800 -0.30(-5.17%)
Jul 28, 2004 5.100 5.800 5.100 5.800 129,700 +0.53(+10.06%)
Jul 27, 2004 4.900 5.270 4.900 5.270 75,600 +0.22(+4.36%)
Jul 26, 2004 5.120 5.200 5.000 5.050 16,600 -0.04(-0.79%)
Jul 23, 2004 5.210 5.210 5.010 5.090 9,900 -0.04(-0.78%)
Jul 22, 2004 5.090 5.240 5.000 5.130 37,400 +0.13(+2.60%)
Jul 21, 2004 5.090 5.090 4.950 5.000 26,500 +0.00(+0.00%)
Jul 20, 2004 4.870 5.080 4.870 5.000 47,400 -0.02(-0.40%)
Jul 19, 2004 4.860 5.020 4.850 5.020 76,600 +0.03(+0.60%)
Jul 16, 2004 4.950 4.990 4.860 4.990 121,600 +0.04(+0.81%)
Jul 15, 2004 4.840 5.050 4.800 4.950 102,200 +0.05(+1.02%)
Jul 14, 2004 4.800 4.950 4.730 4.900 117,400 +0.08(+1.66%)
Jul 13, 2004 4.790 4.870 4.770 4.820 84,600 -0.01(-0.21%)
Jul 12, 2004 4.720 4.850 4.720 4.830 61,400 +0.01(+0.21%)
Jul 09, 2004 4.820 4.890 4.780 4.820 71,700 +0.04(+0.84%)
Jul 08, 2004 4.830 4.960 4.650 4.780 168,500 -0.02(-0.42%)
Jul 07, 2004 4.780 4.900 4.460 4.800 150,800 +0.09(+1.91%)
Jul 06, 2004 4.720 4.790 4.710 4.710 46,700 -0.04(-0.84%)
Jul 02, 2004 4.900 4.900 4.600 4.750 38,400 -0.01(-0.21%)
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.