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 (%)
Jan 30, 2004 5.120 5.700 5.120 5.490 283,700 +0.29(+5.58%)
Jan 29, 2004 5.500 5.930 5.100 5.200 977,400 -0.67(-11.41%)
Jan 28, 2004 5.700 5.920 5.470 5.870 618,200 +0.12(+2.09%)
Jan 27, 2004 5.890 6.190 5.520 5.750 529,800 -0.04(-0.69%)
Jan 26, 2004 5.410 5.880 5.350 5.790 847,000 +0.40(+7.42%)
Jan 23, 2004 5.460 5.530 5.210 5.390 561,200 -0.04(-0.74%)
Jan 22, 2004 5.420 5.480 5.000 5.430 1,535,000 +0.01(+0.18%)
Jan 21, 2004 4.660 5.450 4.650 5.420 2,080,000 +0.79(+17.06%)
Jan 20, 2004 4.370 4.740 4.370 4.630 825,900 +0.26(+5.95%)
Jan 16, 2004 4.360 4.480 4.360 4.370 149,600 -0.04(-0.91%)
Jan 15, 2004 4.322 4.520 4.230 4.410 417,293 +0.08(+1.85%)
Jan 14, 2004 4.320 4.500 4.160 4.330 957,855 +0.19(+4.59%)
Jan 13, 2004 4.450 4.510 4.020 4.140 335,738 -0.35(-7.80%)
Jan 12, 2004 3.900 4.490 3.900 4.490 187,425 +0.54(+13.67%)
Jan 09, 2004 4.060 4.190 3.940 3.950 275,361 -0.07(-1.74%)
Jan 08, 2004 4.360 4.490 3.960 4.020 653,271 -0.33(-7.59%)
Jan 07, 2004 4.000 4.500 3.970 4.350 1,053,627 +0.41(+10.41%)
Jan 06, 2004 4.050 4.050 3.880 3.940 79,400 +0.06(+1.55%)
Jan 05, 2004 3.900 3.970 3.730 3.880 41,100 -0.04(-1.02%)
Jan 02, 2004 4.050 4.050 3.850 3.920 31,600 -0.03(-0.76%)
Dec 31, 2003 3.950 4.000 3.900 3.950 73,000 -0.04(-1.00%)
Dec 30, 2003 3.880 4.040 3.880 3.990 56,200 -0.01(-0.25%)
Dec 29, 2003 3.900 4.000 3.900 4.000 21,284 +0.03(+0.76%)
Dec 26, 2003 4.000 4.000 3.970 3.970 67,600 -0.03(-0.75%)
Dec 24, 2003 4.050 4.050 3.910 4.000 36,150 -0.04(-0.99%)
Dec 23, 2003 4.020 4.040 3.850 4.040 131,936 +0.14(+3.59%)
Dec 22, 2003 4.000 4.000 3.860 3.900 50,879 -0.07(-1.76%)
Dec 19, 2003 4.600 4.630 3.860 3.970 61,910 +0.02(+0.51%)
Dec 18, 2003 4.000 4.000 3.800 3.950 44,050 -0.05(-1.25%)
Dec 17, 2003 3.840 4.090 3.830 4.000 45,801 +0.01(+0.25%)
Dec 16, 2003 4.010 4.010 3.840 3.990 18,068 -0.02(-0.50%)
Dec 15, 2003 3.990 4.010 3.870 4.010 58,116 +0.06(+1.52%)
Dec 12, 2003 3.920 3.990 3.850 3.950 7,330 +0.03(+0.77%)
Dec 11, 2003 3.880 3.950 3.850 3.920 30,500 -0.08(-2.00%)
Dec 10, 2003 3.990 4.000 3.701 4.000 35,500 +0.06(+1.52%)
Dec 09, 2003 3.800 3.950 3.800 3.940 39,083 +0.02(+0.51%)
Dec 08, 2003 3.730 3.920 3.730 3.920 246,750 +0.15(+3.98%)
Dec 05, 2003 3.650 3.720 3.600 3.770 50,156 +0.12(+3.29%)
Dec 04, 2003 3.600 3.650 3.540 3.650 51,829 +0.05(+1.39%)
Dec 03, 2003 3.630 3.730 3.520 3.600 221,323 -0.10(-2.70%)
Dec 02, 2003 3.600 3.950 3.510 3.700 139,844 -0.05(-1.33%)
Dec 01, 2003 3.890 3.890 3.620 3.750 73,785 -0.05(-1.32%)
Nov 28, 2003 3.600 3.950 3.600 3.800 59,243 +0.20(+5.56%)
Nov 26, 2003 3.620 3.720 3.600 3.600 61,065 -0.10(-2.70%)
Nov 25, 2003 3.710 3.830 3.670 3.700 210,521 -0.10(-2.66%)
Nov 24, 2003 3.630 3.856 3.630 3.801 103,800 -0.01(-0.24%)
Nov 21, 2003 3.890 3.910 3.710 3.810 58,753 -0.06(-1.55%)
Nov 20, 2003 3.721 3.930 3.540 3.870 34,900 +0.04(+1.07%)
Nov 19, 2003 3.740 3.900 3.681 3.829 58,600 +0.03(+0.76%)
Nov 18, 2003 3.810 3.890 3.750 3.800 49,808 +0.00(+0.00%)
Nov 17, 2003 3.670 3.810 3.500 3.800 20,406 +0.01(+0.26%)
Nov 14, 2003 3.699 3.800 3.699 3.790 31,861 +0.19(+5.28%)
Nov 13, 2003 3.460 3.700 3.460 3.600 6,090 +0.05(+1.41%)
Nov 12, 2003 3.638 3.700 3.510 3.550 53,897 -0.10(-2.74%)
Nov 11, 2003 3.430 3.650 3.430 3.650 31,453 +0.03(+0.83%)
Nov 10, 2003 3.500 3.630 3.350 3.620 55,204 +0.02(+0.56%)
Nov 07, 2003 3.480 3.621 3.450 3.600 122,298 +0.00(+0.00%)
Nov 06, 2003 3.810 3.810 3.300 3.600 55,360 -0.01(-0.28%)
Nov 05, 2003 3.750 3.750 3.610 3.610 79,460 -0.14(-3.73%)
Nov 04, 2003 3.640 3.770 3.640 3.750 153,700 +0.04(+1.08%)
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.