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 (%)
Jul 31, 2003 3.085 3.450 3.050 3.450 183,900 +0.29(+9.18%)
Jul 30, 2003 2.960 3.280 2.950 3.160 20,100 -0.09(-2.77%)
Jul 29, 2003 2.900 3.300 2.900 3.250 77,400 +0.29(+9.80%)
Jul 28, 2003 3.000 3.000 2.690 2.960 36,000 +0.01(+0.34%)
Jul 25, 2003 2.800 2.950 2.800 2.950 6,900 -0.05(-1.67%)
Jul 24, 2003 2.850 3.000 2.849 3.000 14,100 +0.19(+6.76%)
Jul 23, 2003 2.760 2.811 2.760 2.810 8,600 +0.04(+1.44%)
Jul 22, 2003 2.930 2.950 2.770 2.770 31,000 -0.18(-6.10%)
Jul 21, 2003 2.920 3.100 2.920 2.950 20,000 -0.25(-7.81%)
Jul 18, 2003 3.190 3.200 2.989 3.200 35,000 +0.00(+0.00%)
Jul 17, 2003 3.030 3.240 3.030 3.200 56,700 -0.03(-0.93%)
Jul 16, 2003 2.910 3.250 2.910 3.230 23,900 +0.13(+4.19%)
Jul 15, 2003 2.750 3.210 2.750 3.100 53,100 -0.07(-2.21%)
Jul 14, 2003 3.100 3.180 2.500 3.170 43,000 +0.02(+0.63%)
Jul 11, 2003 3.040 3.170 3.030 3.150 4,800 -0.05(-1.56%)
Jul 10, 2003 3.190 3.240 3.010 3.200 52,000 -0.04(-1.23%)
Jul 09, 2003 3.380 3.380 3.240 3.240 190,000 -0.10(-2.99%)
Jul 08, 2003 3.150 3.340 3.120 3.340 23,100 +0.24(+7.74%)
Jul 07, 2003 3.160 3.370 3.060 3.100 24,600 -0.19(-5.78%)
Jul 03, 2003 3.110 3.290 3.110 3.290 7,100 +0.16(+5.11%)
Jul 02, 2003 3.010 3.410 3.010 3.130 26,700 -0.27(-7.94%)
Jul 01, 2003 3.220 3.400 2.910 3.400 73,800 +0.12(+3.66%)
Jun 30, 2003 3.160 3.300 2.990 3.280 59,200 -0.01(-0.30%)
Jun 27, 2003 3.330 3.360 2.980 3.290 15,900 -0.06(-1.79%)
Jun 26, 2003 3.200 3.400 3.200 3.350 31,200 +0.17(+5.35%)
Jun 25, 2003 3.120 3.290 3.120 3.180 8,800 -0.07(-2.15%)
Jun 24, 2003 3.210 3.270 3.200 3.250 63,400 -0.04(-1.22%)
Jun 23, 2003 3.270 3.300 3.200 3.290 9,500 -0.01(-0.30%)
Jun 20, 2003 3.100 3.490 3.030 3.300 43,400 +0.10(+3.12%)
Jun 19, 2003 3.130 3.390 3.030 3.200 87,400 +0.07(+2.24%)
Jun 18, 2003 3.250 3.390 3.060 3.130 35,500 -0.12(-3.69%)
Jun 17, 2003 3.290 3.380 2.990 3.250 113,500 -0.18(-5.25%)
Jun 16, 2003 3.410 3.450 3.160 3.430 477,400 +0.13(+3.94%)
Jun 13, 2003 3.450 3.470 3.250 3.300 87,500 -0.14(-4.07%)
Jun 12, 2003 3.000 3.450 2.900 3.440 532,300 +0.44(+14.67%)
Jun 11, 2003 2.840 3.000 2.740 3.000 12,800 +0.16(+5.63%)
Jun 10, 2003 2.850 2.890 2.840 2.840 9,200 -0.03(-1.08%)
Jun 09, 2003 2.650 2.900 2.500 2.871 29,500 +0.00(+0.00%)
Jun 06, 2003 2.850 3.330 2.600 2.871 49,500 +0.02(+0.74%)
Jun 05, 2003 2.800 3.000 2.720 2.850 65,800 +0.01(+0.35%)
Jun 04, 2003 2.980 2.980 2.700 2.840 37,200 -0.08(-2.74%)
Jun 03, 2003 2.930 2.940 2.700 2.920 48,000 -0.02(-0.68%)
Jun 02, 2003 3.080 3.110 2.890 2.940 55,500 -0.11(-3.61%)
May 30, 2003 3.150 3.200 2.850 3.050 91,600 -0.15(-4.69%)
May 29, 2003 3.020 4.000 2.700 3.200 184,100 +0.18(+5.96%)
May 28, 2003 3.330 3.650 2.950 3.020 107,700 -0.14(-4.46%)
May 27, 2003 2.930 4.500 2.920 3.161 232,100 +0.36(+12.89%)
May 23, 2003 2.410 2.980 2.410 2.800 247,000 +0.52(+22.81%)
May 22, 2003 2.330 2.340 2.150 2.280 16,800 -0.05(-2.15%)
May 21, 2003 2.120 2.350 2.120 2.330 13,700 +0.10(+4.48%)
May 20, 2003 2.190 2.230 1.970 2.230 5,700 +0.03(+1.36%)
May 19, 2003 2.220 2.230 2.200 2.200 10,900 -0.10(-4.35%)
May 16, 2003 2.240 2.300 2.200 2.300 22,100 +0.06(+2.68%)
May 15, 2003 2.240 2.290 2.240 2.240 9,300 -0.04(-1.75%)
May 14, 2003 2.140 2.340 2.140 2.280 4,500 +0.03(+1.33%)
May 13, 2003 2.380 2.400 2.130 2.250 61,000 -0.13(-5.46%)
May 12, 2003 2.020 2.540 2.010 2.380 102,400 +0.42(+21.37%)
May 09, 2003 1.740 2.000 1.740 1.961 74,200 +0.22(+12.70%)
May 08, 2003 1.850 1.850 1.740 1.740 27,900 -0.11(-5.95%)
May 07, 2003 1.900 1.980 1.830 1.850 22,800 -0.12(-6.09%)
May 06, 2003 1.890 1.970 1.820 1.970 59,300 +0.11(+5.91%)
May 05, 2003 1.890 1.890 1.790 1.860 4,900 +0.00(+0.00%)
May 02, 2003 1.800 1.900 1.800 1.860 13,300 +0.00(+0.00%)
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.