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 (%)
Aug 31, 2009 4.650 4.670 4.510 4.530 481,452 -0.14(-3.00%)
Aug 28, 2009 4.710 4.750 4.600 4.670 145,731 -0.05(-1.06%)
Aug 27, 2009 4.690 4.730 4.590 4.720 88,930 -0.02(-0.42%)
Aug 26, 2009 4.700 4.740 4.590 4.740 129,462 +0.06(+1.28%)
Aug 25, 2009 4.710 4.750 4.540 4.680 172,148 -0.08(-1.68%)
Aug 24, 2009 4.810 4.810 4.610 4.760 144,777 -0.08(-1.65%)
Aug 21, 2009 4.840 4.850 4.700 4.840 203,516 +0.07(+1.47%)
Aug 20, 2009 4.740 4.820 4.570 4.770 159,973 +0.01(+0.21%)
Aug 19, 2009 4.510 4.760 4.470 4.760 90,759 +0.19(+4.16%)
Aug 18, 2009 4.520 4.700 4.460 4.570 123,734 +0.03(+0.66%)
Aug 17, 2009 4.530 4.560 4.320 4.540 237,923 -0.06(-1.30%)
Aug 14, 2009 4.610 4.840 4.530 4.600 235,457 -0.03(-0.65%)
Aug 13, 2009 4.760 4.900 4.600 4.630 119,401 -0.09(-1.91%)
Aug 12, 2009 4.640 4.810 4.500 4.720 274,537 +0.06(+1.29%)
Aug 11, 2009 4.680 4.710 4.550 4.660 246,497 -0.05(-1.06%)
Aug 10, 2009 4.750 4.800 4.610 4.710 248,216 -0.08(-1.67%)
Aug 07, 2009 4.580 4.870 4.561 4.790 300,594 +0.23(+5.04%)
Aug 06, 2009 4.740 4.740 4.500 4.560 242,199 -0.23(-4.80%)
Aug 05, 2009 4.850 4.900 4.720 4.790 314,350 -0.06(-1.24%)
Aug 04, 2009 4.840 4.930 4.761 4.850 131,505 +0.01(+0.21%)
Aug 03, 2009 4.790 4.900 4.730 4.840 273,894 +0.01(+0.21%)
Jul 31, 2009 4.770 4.940 4.730 4.830 277,357 +0.03(+0.63%)
Jul 30, 2009 4.800 4.970 4.700 4.800 684,743 +0.03(+0.63%)
Jul 29, 2009 4.670 4.800 4.540 4.770 133,990 +0.06(+1.27%)
Jul 28, 2009 4.800 4.800 4.590 4.710 336,129 -0.23(-4.66%)
Jul 27, 2009 4.820 5.050 4.610 4.940 554,055 -0.01(-0.20%)
Jul 24, 2009 4.640 4.970 4.570 4.950 506,901 +0.34(+7.38%)
Jul 23, 2009 4.060 4.680 4.060 4.610 1,586,333 +0.60(+14.96%)
Jul 22, 2009 4.000 4.030 3.910 4.010 291,581 +0.01(+0.25%)
Jul 21, 2009 3.980 4.000 3.850 4.000 274,644 +0.04(+1.01%)
Jul 20, 2009 3.940 3.980 3.750 3.960 206,693 +0.05(+1.28%)
Jul 17, 2009 4.030 4.030 3.720 3.910 173,712 -0.09(-2.25%)
Jul 16, 2009 3.960 4.000 3.920 4.000 123,124 +0.04(+1.01%)
Jul 15, 2009 3.930 4.000 3.920 3.960 311,154 +0.08(+2.06%)
Jul 14, 2009 3.710 3.940 3.660 3.880 176,547 +0.18(+4.86%)
Jul 13, 2009 3.540 3.730 3.540 3.700 131,261 +0.17(+4.82%)
Jul 10, 2009 3.580 3.640 3.500 3.530 171,623 -0.05(-1.40%)
Jul 09, 2009 3.480 3.650 3.420 3.580 591,349 +0.11(+3.17%)
Jul 08, 2009 3.560 3.610 3.410 3.470 150,345 -0.07(-1.98%)
Jul 07, 2009 3.550 3.679 3.460 3.540 148,048 +0.00(+0.00%)
Jul 06, 2009 3.550 3.550 3.460 3.540 191,777 +0.00(+0.00%)
Jul 02, 2009 3.500 3.600 3.450 3.540 388,781 +0.08(+2.31%)
Jul 01, 2009 3.370 3.480 3.280 3.460 297,017 +0.11(+3.28%)
Jun 30, 2009 3.400 3.400 3.190 3.350 217,677 -0.01(-0.30%)
Jun 29, 2009 3.350 3.410 3.170 3.360 346,714 -0.09(-2.61%)
Jun 26, 2009 3.280 3.510 3.150 3.450 7,072,490 +0.19(+5.83%)
Jun 25, 2009 3.189 3.260 3.100 3.260 216,148 +0.16(+5.16%)
Jun 24, 2009 3.060 3.250 2.950 3.100 171,193 +0.10(+3.33%)
Jun 23, 2009 3.000 3.030 2.930 3.000 106,543 -0.02(-0.66%)
Jun 22, 2009 2.950 3.060 2.950 3.020 254,581 +0.12(+4.14%)
Jun 19, 2009 3.040 3.110 2.850 2.900 429,743 -0.14(-4.61%)
Jun 18, 2009 3.030 3.150 3.000 3.040 98,523 -0.05(-1.62%)
Jun 17, 2009 3.030 3.090 2.900 3.090 92,367 +0.07(+2.32%)
Jun 16, 2009 3.120 3.130 2.950 3.020 136,428 +0.01(+0.33%)
Jun 15, 2009 2.960 3.200 2.800 3.010 334,981 +0.08(+2.73%)
Jun 12, 2009 2.750 2.960 2.680 2.930 181,449 +0.18(+6.55%)
Jun 11, 2009 2.600 2.750 2.550 2.750 130,977 +0.17(+6.59%)
Jun 10, 2009 2.500 2.590 2.500 2.580 107,559 +0.08(+3.20%)
Jun 09, 2009 2.570 2.570 2.460 2.500 101,351 -0.04(-1.57%)
Jun 08, 2009 2.450 2.540 2.400 2.540 27,424 +0.02(+0.79%)
Jun 05, 2009 2.450 2.520 2.380 2.520 41,083 +0.02(+0.80%)
Jun 04, 2009 2.500 2.540 2.470 2.500 28,015 -0.04(-1.57%)
Jun 03, 2009 2.500 2.540 2.390 2.540 35,676 +0.07(+2.83%)
Jun 02, 2009 2.490 2.540 2.420 2.470 87,493 +0.05(+2.07%)
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.