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 (%)
Jul 30, 2004 5.670 5.670 5.190 5.310 78,800 -0.19(-3.45%)
Jul 29, 2004 5.830 5.830 5.400 5.500 87,800 -0.30(-5.17%)
Jul 28, 2004 5.100 5.800 5.100 5.800 129,700 +0.53(+10.06%)
Jul 27, 2004 4.900 5.270 4.900 5.270 75,600 +0.22(+4.36%)
Jul 26, 2004 5.120 5.200 5.000 5.050 16,600 -0.04(-0.79%)
Jul 23, 2004 5.210 5.210 5.010 5.090 9,900 -0.04(-0.78%)
Jul 22, 2004 5.090 5.240 5.000 5.130 37,400 +0.13(+2.60%)
Jul 21, 2004 5.090 5.090 4.950 5.000 26,500 +0.00(+0.00%)
Jul 20, 2004 4.870 5.080 4.870 5.000 47,400 -0.02(-0.40%)
Jul 19, 2004 4.860 5.020 4.850 5.020 76,600 +0.03(+0.60%)
Jul 16, 2004 4.950 4.990 4.860 4.990 121,600 +0.04(+0.81%)
Jul 15, 2004 4.840 5.050 4.800 4.950 102,200 +0.05(+1.02%)
Jul 14, 2004 4.800 4.950 4.730 4.900 117,400 +0.08(+1.66%)
Jul 13, 2004 4.790 4.870 4.770 4.820 84,600 -0.01(-0.21%)
Jul 12, 2004 4.720 4.850 4.720 4.830 61,400 +0.01(+0.21%)
Jul 09, 2004 4.820 4.890 4.780 4.820 71,700 +0.04(+0.84%)
Jul 08, 2004 4.830 4.960 4.650 4.780 168,500 -0.02(-0.42%)
Jul 07, 2004 4.780 4.900 4.460 4.800 150,800 +0.09(+1.91%)
Jul 06, 2004 4.720 4.790 4.710 4.710 46,700 -0.04(-0.84%)
Jul 02, 2004 4.900 4.900 4.600 4.750 38,400 -0.01(-0.21%)
Jul 01, 2004 4.830 4.980 4.750 4.760 82,600 -0.08(-1.65%)
Jun 30, 2004 4.930 5.000 4.840 4.840 94,700 -0.01(-0.21%)
Jun 29, 2004 4.900 4.920 4.830 4.850 71,500 +0.05(+1.04%)
Jun 28, 2004 4.900 4.900 4.800 4.800 117,600 +0.04(+0.84%)
Jun 25, 2004 4.710 5.020 4.710 4.760 67,700 -0.14(-2.86%)
Jun 24, 2004 4.590 4.920 4.590 4.900 100,600 +0.11(+2.30%)
Jun 23, 2004 4.940 4.980 4.750 4.790 57,500 +0.04(+0.84%)
Jun 22, 2004 4.840 4.860 4.740 4.750 133,200 +0.02(+0.42%)
Jun 21, 2004 4.650 4.850 4.650 4.730 75,500 +0.06(+1.28%)
Jun 18, 2004 4.700 4.840 4.670 4.670 57,000 -0.03(-0.64%)
Jun 17, 2004 4.890 4.890 4.650 4.700 72,600 +0.01(+0.21%)
Jun 16, 2004 4.900 4.900 4.650 4.690 201,200 +0.08(+1.74%)
Jun 15, 2004 4.990 4.990 4.600 4.610 44,300 -0.12(-2.54%)
Jun 14, 2004 4.700 4.840 4.700 4.730 41,900 +0.03(+0.64%)
Jun 10, 2004 4.680 4.770 4.670 4.700 36,500 +0.00(+0.00%)
Jun 09, 2004 4.990 4.990 4.700 4.700 45,700 -0.06(-1.26%)
Jun 08, 2004 4.930 4.940 4.760 4.760 20,700 -0.04(-0.83%)
Jun 07, 2004 4.770 4.950 4.670 4.800 58,900 -0.02(-0.41%)
Jun 04, 2004 4.860 4.950 4.820 4.820 26,200 -0.05(-1.03%)
Jun 03, 2004 4.850 4.940 4.850 4.870 22,100 -0.05(-1.02%)
Jun 02, 2004 4.860 4.980 4.860 4.920 38,500 +0.05(+1.03%)
Jun 01, 2004 4.950 5.000 4.860 4.870 18,800 -0.07(-1.42%)
May 28, 2004 4.840 4.990 4.840 4.940 52,400 +0.05(+1.02%)
May 27, 2004 4.940 4.960 4.880 4.890 28,800 +0.01(+0.20%)
May 26, 2004 5.050 5.050 4.830 4.880 37,900 -0.12(-2.40%)
May 25, 2004 5.030 5.030 4.810 5.000 126,000 +0.12(+2.46%)
May 24, 2004 4.970 5.080 4.865 4.880 42,000 -0.02(-0.41%)
May 21, 2004 4.970 4.970 4.663 4.900 57,300 -0.12(-2.39%)
May 20, 2004 4.890 5.200 4.850 5.020 106,700 -0.03(-0.59%)
May 19, 2004 4.940 5.110 4.940 5.050 56,500 -0.06(-1.17%)
May 18, 2004 4.920 5.110 4.900 5.110 42,700 +0.15(+3.02%)
May 17, 2004 4.940 4.990 4.760 4.960 23,000 +0.03(+0.61%)
May 14, 2004 4.850 4.930 4.800 4.930 73,000 +0.07(+1.44%)
May 13, 2004 4.930 5.150 4.820 4.860 125,500 -0.03(-0.61%)
May 12, 2004 4.940 4.940 4.500 4.890 152,900 +0.08(+1.66%)
May 11, 2004 4.770 5.390 4.630 4.810 105,200 +0.26(+5.71%)
May 10, 2004 4.900 5.100 4.295 4.550 229,300 -0.41(-8.27%)
May 07, 2004 4.900 5.150 4.850 4.960 45,000 +0.05(+1.02%)
May 06, 2004 4.850 4.940 4.600 4.910 83,600 +0.34(+7.44%)
May 05, 2004 4.800 4.800 4.550 4.570 149,300 -0.03(-0.65%)
May 04, 2004 4.810 5.000 4.470 4.600 319,700 -0.27(-5.54%)
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.