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 (%)
Feb 28, 2005 6.480 6.480 6.120 6.220 211,980 -0.15(-2.35%)
Feb 25, 2005 6.310 6.420 5.920 6.370 219,299 +0.32(+5.29%)
Feb 24, 2005 6.670 6.670 6.010 6.050 845,612 -0.43(-6.64%)
Feb 23, 2005 6.690 6.873 6.440 6.480 161,754 -0.33(-4.85%)
Feb 22, 2005 7.100 7.100 6.650 6.810 82,893 -0.14(-2.01%)
Feb 18, 2005 7.150 7.150 6.920 6.950 72,201 +0.00(+0.00%)
Feb 17, 2005 7.200 7.200 6.950 6.950 76,302 -0.01(-0.14%)
Feb 16, 2005 7.200 7.200 6.960 6.960 105,908 -0.07(-1.00%)
Feb 15, 2005 7.090 7.240 6.760 7.030 234,405 +0.06(+0.86%)
Feb 14, 2005 6.980 7.040 6.940 6.970 63,734 +0.05(+0.72%)
Feb 11, 2005 6.850 6.982 6.850 6.920 73,690 +0.09(+1.32%)
Feb 10, 2005 7.030 7.030 6.640 6.830 48,577 -0.05(-0.73%)
Feb 09, 2005 7.100 7.100 6.780 6.880 55,945 -0.08(-1.15%)
Feb 08, 2005 6.990 7.000 6.870 6.960 93,390 -0.02(-0.29%)
Feb 07, 2005 7.000 7.070 6.870 6.980 72,073 +0.01(+0.14%)
Feb 04, 2005 6.860 7.100 6.860 6.970 112,850 -0.07(-0.99%)
Feb 03, 2005 7.040 7.190 6.800 7.040 414,778 +0.21(+3.07%)
Feb 02, 2005 6.820 7.050 6.760 6.830 76,233 -0.10(-1.44%)
Feb 01, 2005 6.960 7.090 6.820 6.930 203,603 +0.09(+1.32%)
Jan 31, 2005 6.970 6.970 6.590 6.840 65,325 +0.15(+2.24%)
Jan 28, 2005 6.990 7.100 6.580 6.690 183,513 -0.21(-3.04%)
Jan 27, 2005 6.890 6.990 6.670 6.900 602,609 +0.15(+2.22%)
Jan 26, 2005 6.560 6.750 6.560 6.750 30,300 +0.08(+1.20%)
Jan 25, 2005 6.740 6.830 6.630 6.670 35,481 -0.12(-1.77%)
Jan 24, 2005 7.000 7.000 6.650 6.790 76,310 -0.22(-3.14%)
Jan 21, 2005 7.030 7.090 6.850 7.010 131,866 +0.09(+1.30%)
Jan 20, 2005 7.050 7.200 6.890 6.920 169,082 -0.18(-2.54%)
Jan 19, 2005 7.000 7.200 6.860 7.100 576,355 +0.20(+2.90%)
Jan 18, 2005 6.990 7.080 6.750 6.900 279,924 -0.10(-1.43%)
Jan 14, 2005 7.000 7.000 6.840 7.000 74,615 +0.15(+2.19%)
Jan 13, 2005 7.000 7.000 6.800 6.850 73,710 -0.05(-0.72%)
Jan 12, 2005 6.820 6.980 6.710 6.900 261,093 +0.15(+2.22%)
Jan 11, 2005 6.820 6.860 6.413 6.750 622,858 +0.03(+0.45%)
Jan 10, 2005 6.690 6.780 6.640 6.720 113,664 -0.02(-0.30%)
Jan 07, 2005 6.750 6.930 6.630 6.740 150,910 +0.03(+0.45%)
Jan 06, 2005 6.550 6.790 6.550 6.710 63,386 +0.06(+0.90%)
Jan 05, 2005 6.880 6.880 6.380 6.650 105,385 -0.14(-2.06%)
Jan 04, 2005 6.670 6.850 6.670 6.790 88,201 -0.04(-0.59%)
Jan 03, 2005 6.640 6.940 6.640 6.830 165,918 -0.02(-0.29%)
Dec 31, 2004 6.860 6.940 6.350 6.850 489,200 -0.03(-0.44%)
Dec 30, 2004 6.600 6.890 6.600 6.880 247,500 +0.32(+4.88%)
Dec 29, 2004 6.390 6.600 6.270 6.560 336,000 +0.36(+5.81%)
Dec 28, 2004 5.990 6.250 5.880 6.200 328,400 +0.33(+5.62%)
Dec 27, 2004 5.540 5.880 5.480 5.870 241,700 +0.17(+2.98%)
Dec 23, 2004 5.660 5.970 5.581 5.700 225,000 +0.18(+3.26%)
Dec 22, 2004 5.540 5.630 5.490 5.520 198,800 -0.06(-1.08%)
Dec 21, 2004 5.520 5.840 5.250 5.580 286,700 +0.01(+0.18%)
Dec 20, 2004 5.810 5.820 5.550 5.570 187,200 -0.24(-4.13%)
Dec 17, 2004 5.720 5.870 5.610 5.810 274,600 -0.09(-1.53%)
Dec 16, 2004 6.050 6.050 5.600 5.900 108,500 -0.05(-0.84%)
Dec 15, 2004 5.900 6.010 5.810 5.950 113,200 +0.05(+0.85%)
Dec 14, 2004 5.840 6.100 5.730 5.900 230,100 +0.08(+1.37%)
Dec 13, 2004 5.690 5.870 5.650 5.820 96,900 +0.24(+4.30%)
Dec 10, 2004 5.790 5.951 5.470 5.580 320,500 -0.21(-3.63%)
Dec 09, 2004 6.180 6.200 5.790 5.790 117,700 -0.36(-5.85%)
Dec 08, 2004 6.110 6.220 6.020 6.150 47,800 +0.11(+1.82%)
Dec 07, 2004 6.060 6.310 6.020 6.040 71,000 -0.08(-1.31%)
Dec 06, 2004 6.260 6.400 6.060 6.120 113,000 -0.18(-2.86%)
Dec 03, 2004 6.430 6.550 6.240 6.300 112,800 -0.21(-3.23%)
Dec 02, 2004 6.500 6.810 6.412 6.510 69,400 -0.12(-1.81%)
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.