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 (%)
Apr 30, 2004 5.400 5.410 4.860 5.050 125,600 -0.25(-4.72%)
Apr 29, 2004 5.550 5.600 4.930 5.300 924,500 -0.20(-3.64%)
Apr 28, 2004 5.670 5.730 5.390 5.500 70,700 -0.39(-6.62%)
Apr 27, 2004 5.745 5.890 5.600 5.890 125,300 -0.01(-0.17%)
Apr 26, 2004 5.890 5.900 5.700 5.900 42,700 -0.01(-0.17%)
Apr 23, 2004 5.880 5.930 5.871 5.910 61,800 +0.03(+0.51%)
Apr 22, 2004 5.735 6.080 5.460 5.880 116,800 +0.06(+1.03%)
Apr 21, 2004 5.830 5.830 5.740 5.820 30,500 -0.03(-0.51%)
Apr 20, 2004 5.780 5.890 5.750 5.850 34,600 +0.06(+1.04%)
Apr 19, 2004 5.720 5.799 5.720 5.790 24,800 +0.05(+0.87%)
Apr 16, 2004 5.605 5.740 5.530 5.740 72,700 +0.13(+2.32%)
Apr 15, 2004 5.460 5.640 5.400 5.610 33,600 -0.08(-1.41%)
Apr 14, 2004 5.300 5.800 5.290 5.690 65,200 -0.13(-2.23%)
Apr 13, 2004 5.360 5.850 5.360 5.820 58,300 +0.11(+1.93%)
Apr 12, 2004 5.550 5.710 5.370 5.710 41,000 +0.07(+1.24%)
Apr 08, 2004 5.590 5.800 5.490 5.640 58,000 +0.05(+0.89%)
Apr 07, 2004 5.670 5.740 5.380 5.590 42,700 +0.04(+0.72%)
Apr 06, 2004 5.825 5.860 5.380 5.550 65,400 -0.35(-5.93%)
Apr 05, 2004 5.630 5.900 5.620 5.900 206,100 +0.27(+4.80%)
Apr 02, 2004 5.650 5.650 5.350 5.630 64,200 +0.12(+2.18%)
Apr 01, 2004 5.520 5.550 5.350 5.510 94,400 -0.04(-0.72%)
Mar 31, 2004 5.170 5.600 5.170 5.550 88,100 +0.29(+5.51%)
Mar 30, 2004 5.160 5.420 4.600 5.260 59,200 -0.08(-1.50%)
Mar 29, 2004 5.255 5.480 5.150 5.340 49,100 +0.01(+0.19%)
Mar 26, 2004 5.090 5.330 5.090 5.330 23,600 +0.04(+0.76%)
Mar 25, 2004 5.140 5.350 5.060 5.290 531,100 +0.14(+2.72%)
Mar 24, 2004 5.200 5.390 5.150 5.150 44,200 -0.03(-0.58%)
Mar 23, 2004 5.120 5.360 5.120 5.180 121,300 -0.07(-1.33%)
Mar 22, 2004 5.120 5.510 5.120 5.250 63,600 -0.16(-2.96%)
Mar 19, 2004 5.380 5.430 5.200 5.410 67,700 +0.01(+0.19%)
Mar 18, 2004 5.180 5.400 5.130 5.400 44,500 +0.12(+2.27%)
Mar 17, 2004 5.200 5.400 5.030 5.280 59,800 +0.20(+3.94%)
Mar 16, 2004 5.400 5.490 5.010 5.080 477,000 -0.42(-7.64%)
Mar 15, 2004 5.540 5.580 5.390 5.500 245,600 -0.15(-2.65%)
Mar 12, 2004 5.920 5.920 5.600 5.650 186,100 +0.15(+2.73%)
Mar 11, 2004 5.590 5.900 5.400 5.500 115,100 -0.24(-4.18%)
Mar 10, 2004 5.770 6.000 5.660 5.740 163,900 -0.04(-0.69%)
Mar 09, 2004 5.910 6.000 5.620 5.780 203,600 -0.06(-1.03%)
Mar 08, 2004 6.200 6.200 5.630 5.840 185,500 -0.18(-2.99%)
Mar 05, 2004 6.060 6.240 5.910 6.020 84,600 -0.08(-1.31%)
Mar 04, 2004 5.900 6.210 5.900 6.100 219,900 +0.10(+1.65%)
Mar 03, 2004 5.970 6.240 5.970 6.001 174,000 +0.02(+0.35%)
Mar 02, 2004 6.050 6.050 5.920 5.980 84,600 -0.07(-1.16%)
Mar 01, 2004 5.920 6.160 5.840 6.050 145,100 +0.00(+0.00%)
Feb 27, 2004 6.010 6.080 5.520 6.050 178,600 +0.05(+0.83%)
Feb 26, 2004 5.810 6.100 5.600 6.000 200,800 +0.20(+3.45%)
Feb 25, 2004 5.635 5.900 5.635 5.800 169,700 +0.07(+1.22%)
Feb 24, 2004 5.550 5.730 5.250 5.730 503,100 +0.12(+2.14%)
Feb 23, 2004 6.250 6.360 5.560 5.610 269,800 -0.54(-8.78%)
Feb 20, 2004 6.210 6.400 5.810 6.150 293,700 -0.18(-2.84%)
Feb 19, 2004 6.420 6.500 6.100 6.330 263,700 -0.06(-0.94%)
Feb 18, 2004 6.540 7.260 6.380 6.390 1,882,200 -0.14(-2.14%)
Feb 17, 2004 6.090 6.550 6.050 6.530 1,030,300 +0.63(+10.68%)
Feb 13, 2004 6.180 6.180 5.650 5.900 217,100 -0.15(-2.48%)
Feb 12, 2004 6.250 6.350 5.920 6.050 626,300 -0.20(-3.20%)
Feb 11, 2004 5.600 6.300 5.600 6.250 1,291,300 +0.56(+9.84%)
Feb 10, 2004 5.650 5.690 5.330 5.690 139,800 +0.24(+4.40%)
Feb 09, 2004 5.800 5.920 5.450 5.450 100,100 -0.38(-6.52%)
Feb 06, 2004 5.740 5.870 5.510 5.830 103,700 -0.04(-0.68%)
Feb 05, 2004 5.690 5.900 5.400 5.870 374,400 +0.04(+0.69%)
Feb 04, 2004 5.950 5.950 5.460 5.830 462,400 +0.03(+0.52%)
Feb 03, 2004 5.630 5.990 5.370 5.800 354,600 +0.16(+2.84%)
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.