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 (%)
Nov 30, 2004 6.530 6.530 6.160 6.460 326,400 +0.00(+0.00%)
Nov 29, 2004 7.120 7.130 6.270 6.460 323,000 -0.51(-7.32%)
Nov 26, 2004 6.760 7.190 6.760 6.970 137,400 +0.15(+2.20%)
Nov 24, 2004 6.820 7.000 6.760 6.820 180,100 -0.03(-0.44%)
Nov 23, 2004 6.990 7.050 6.760 6.850 333,000 -0.15(-2.14%)
Nov 22, 2004 7.040 7.050 6.840 7.000 298,700 +0.00(+0.00%)
Nov 19, 2004 7.150 7.150 6.800 7.000 415,200 -0.10(-1.41%)
Nov 18, 2004 7.290 7.290 7.050 7.100 199,300 -0.10(-1.39%)
Nov 17, 2004 7.260 7.380 7.050 7.200 237,600 -0.07(-0.96%)
Nov 16, 2004 7.500 7.500 7.110 7.270 279,600 -0.28(-3.71%)
Nov 15, 2004 7.920 8.000 7.530 7.550 732,800 +0.07(+0.94%)
Nov 12, 2004 7.020 7.550 6.910 7.480 1,002,500 +0.48(+6.86%)
Nov 11, 2004 6.680 7.000 6.490 7.000 386,200 +0.46(+7.03%)
Nov 10, 2004 6.980 6.980 6.340 6.540 759,700 +0.34(+5.48%)
Nov 09, 2004 6.100 6.250 6.100 6.200 163,300 +0.03(+0.49%)
Nov 08, 2004 6.100 6.250 6.071 6.170 39,400 -0.13(-2.06%)
Nov 05, 2004 6.150 6.310 6.140 6.300 55,500 +0.05(+0.80%)
Nov 04, 2004 6.190 6.300 6.150 6.250 46,700 -0.07(-1.11%)
Nov 03, 2004 6.080 6.340 6.080 6.320 105,400 +0.25(+4.12%)
Nov 02, 2004 6.320 6.320 6.050 6.070 138,900 -0.24(-3.80%)
Nov 01, 2004 6.450 6.700 6.060 6.310 409,000 -0.16(-2.47%)
Oct 29, 2004 6.280 6.490 6.200 6.470 103,200 +0.22(+3.52%)
Oct 28, 2004 6.450 6.450 6.100 6.250 59,900 -0.13(-2.04%)
Oct 27, 2004 6.180 6.380 6.150 6.380 106,600 +0.07(+1.11%)
Oct 26, 2004 6.110 6.690 6.110 6.310 54,100 +0.07(+1.12%)
Oct 25, 2004 6.280 6.280 6.100 6.240 48,700 -0.04(-0.64%)
Oct 22, 2004 6.350 6.390 6.170 6.280 29,200 -0.07(-1.10%)
Oct 21, 2004 6.250 6.580 6.050 6.350 89,200 -0.05(-0.78%)
Oct 20, 2004 6.460 6.480 6.260 6.400 82,700 -0.01(-0.16%)
Oct 19, 2004 6.520 6.570 6.340 6.410 54,400 -0.06(-0.93%)
Oct 18, 2004 6.500 6.630 6.470 6.470 39,400 -0.03(-0.46%)
Oct 15, 2004 6.451 6.540 6.260 6.500 46,300 -0.03(-0.46%)
Oct 14, 2004 6.550 6.660 6.460 6.530 73,700 -0.12(-1.80%)
Oct 13, 2004 6.500 6.650 6.500 6.650 37,100 +0.00(+0.00%)
Oct 12, 2004 6.590 6.760 6.500 6.650 82,500 -0.07(-1.04%)
Oct 11, 2004 6.550 6.850 6.500 6.720 80,400 +0.07(+1.05%)
Oct 08, 2004 6.630 6.680 6.500 6.650 89,300 -0.14(-2.06%)
Oct 07, 2004 6.940 6.940 6.580 6.790 78,500 -0.15(-2.16%)
Oct 06, 2004 6.830 6.970 6.620 6.940 247,100 +0.13(+1.91%)
Oct 05, 2004 6.590 6.810 6.540 6.810 113,000 +0.03(+0.44%)
Oct 04, 2004 6.700 6.780 6.560 6.780 78,400 +0.03(+0.44%)
Oct 01, 2004 6.600 6.770 6.350 6.750 115,200 -0.03(-0.44%)
Sep 30, 2004 6.830 6.840 6.650 6.780 68,500 +0.00(+0.00%)
Sep 29, 2004 6.790 6.850 6.500 6.780 159,600 -0.03(-0.44%)
Sep 28, 2004 6.590 6.830 6.500 6.810 101,400 +0.15(+2.25%)
Sep 27, 2004 6.520 6.750 6.500 6.660 147,800 +0.06(+0.91%)
Sep 24, 2004 6.790 6.840 6.540 6.600 35,100 -0.20(-2.94%)
Sep 23, 2004 6.600 6.839 6.600 6.800 97,300 +0.16(+2.41%)
Sep 22, 2004 6.600 6.670 6.500 6.640 99,100 -0.10(-1.48%)
Sep 21, 2004 6.600 6.790 6.560 6.740 253,600 +0.06(+0.90%)
Sep 20, 2004 6.490 6.720 6.450 6.680 294,400 -0.11(-1.62%)
Sep 17, 2004 6.850 6.850 6.620 6.790 133,400 -0.01(-0.15%)
Sep 16, 2004 6.290 6.800 6.290 6.800 577,500 +0.47(+7.42%)
Sep 15, 2004 6.090 6.330 6.050 6.330 65,400 +0.17(+2.76%)
Sep 14, 2004 6.070 6.220 6.060 6.160 30,300 -0.09(-1.44%)
Sep 13, 2004 6.120 6.250 6.050 6.250 69,300 +0.05(+0.81%)
Sep 10, 2004 6.270 6.270 6.070 6.200 37,000 +0.06(+0.98%)
Sep 09, 2004 6.170 6.240 6.040 6.140 42,000 -0.03(-0.49%)
Sep 08, 2004 6.300 6.330 6.100 6.170 62,600 -0.13(-2.06%)
Sep 07, 2004 6.280 6.340 6.150 6.300 36,600 +0.02(+0.32%)
Sep 03, 2004 6.360 6.360 6.150 6.280 30,200 -0.00(-0.03%)
Sep 02, 2004 5.770 6.370 5.760 6.282 66,200 +0.05(+0.83%)
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.