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 28, 2008 1.260 1.270 1.030 1.190 11,896 -0.04(-3.25%)
Nov 26, 2008 1.300 1.300 1.170 1.230 108,562 -0.03(-2.38%)
Nov 25, 2008 1.490 1.530 1.260 1.260 134,876 -0.16(-11.27%)
Nov 24, 2008 1.420 1.600 1.390 1.420 60,789 -0.06(-4.05%)
Nov 21, 2008 1.550 1.730 1.380 1.480 57,166 -0.02(-1.33%)
Nov 20, 2008 1.500 1.610 1.450 1.500 113,311 -0.03(-1.96%)
Nov 19, 2008 1.600 1.610 1.510 1.530 21,000 -0.02(-1.29%)
Nov 18, 2008 1.680 1.680 1.510 1.550 51,322 -0.06(-3.73%)
Nov 17, 2008 1.800 1.800 1.560 1.610 29,577 -0.08(-4.73%)
Nov 14, 2008 1.750 1.760 1.670 1.690 31,100 -0.07(-3.98%)
Nov 13, 2008 1.810 1.810 1.740 1.760 18,080 +0.00(+0.00%)
Nov 12, 2008 1.760 1.830 1.720 1.760 14,143 +0.00(+0.00%)
Nov 11, 2008 1.760 1.780 1.680 1.760 53,820 -0.05(-2.76%)
Nov 10, 2008 1.980 1.980 1.810 1.810 18,565 -0.01(-0.55%)
Nov 07, 2008 1.970 1.970 1.780 1.820 26,091 -0.09(-4.71%)
Nov 06, 2008 1.900 2.000 1.900 1.910 38,040 -0.08(-4.02%)
Nov 05, 2008 2.010 2.030 1.860 1.990 98,189 -0.06(-2.93%)
Nov 04, 2008 2.000 2.050 1.890 2.050 63,498 +0.00(+0.00%)
Nov 03, 2008 2.040 2.070 2.010 2.050 29,115 -0.02(-0.97%)
Oct 31, 2008 2.100 2.110 1.960 2.070 57,026 -0.04(-1.90%)
Oct 30, 2008 2.000 2.150 1.960 2.110 169,201 +0.13(+6.57%)
Oct 29, 2008 1.770 2.090 1.750 1.980 48,450 +0.25(+14.45%)
Oct 28, 2008 1.750 1.860 1.610 1.730 59,250 -0.04(-2.26%)
Oct 27, 2008 1.760 1.880 1.690 1.770 31,940 -0.06(-3.28%)
Oct 24, 2008 2.130 2.130 1.820 1.830 166,582 -0.12(-6.15%)
Oct 23, 2008 2.000 2.020 1.890 1.950 102,815 -0.11(-5.34%)
Oct 22, 2008 2.060 2.090 2.020 2.060 39,700 +0.06(+3.00%)
Oct 21, 2008 2.050 2.090 1.980 2.000 217,790 -0.02(-0.99%)
Oct 20, 2008 2.000 2.080 1.940 2.020 41,305 +0.06(+3.06%)
Oct 17, 2008 2.160 2.190 1.850 1.960 80,759 -0.20(-9.26%)
Oct 16, 2008 1.950 2.160 1.863 2.160 44,574 +0.26(+13.68%)
Oct 15, 2008 2.070 2.090 1.853 1.900 47,320 -0.09(-4.52%)
Oct 14, 2008 1.820 2.160 1.810 1.990 93,414 +0.43(+27.56%)
Oct 13, 2008 1.360 2.350 1.360 1.560 134,558 +0.23(+17.29%)
Oct 10, 2008 1.600 1.600 1.120 1.330 317,598 -0.31(-18.90%)
Oct 09, 2008 2.000 2.000 1.500 1.640 32,081 -0.21(-11.35%)
Oct 08, 2008 1.920 1.920 1.830 1.850 57,114 -0.03(-1.60%)
Oct 07, 2008 1.830 1.950 1.830 1.880 63,650 +0.01(+0.53%)
Oct 06, 2008 2.230 2.230 1.850 1.870 113,050 -0.21(-10.10%)
Oct 03, 2008 1.960 2.135 1.960 2.080 65,700 +0.08(+4.00%)
Oct 02, 2008 2.050 2.210 2.000 2.000 68,798 -0.02(-0.99%)
Oct 01, 2008 2.000 2.050 1.960 2.020 152,125 -0.06(-2.88%)
Sep 30, 2008 2.070 2.170 1.820 2.080 139,070 +0.03(+1.46%)
Sep 29, 2008 2.440 2.440 1.870 2.050 557,859 -0.47(-18.65%)
Sep 26, 2008 2.290 2.520 2.200 2.520 27,565 +0.21(+9.09%)
Sep 25, 2008 2.390 2.400 2.260 2.310 31,200 -0.01(-0.43%)
Sep 24, 2008 2.370 2.440 2.250 2.320 55,136 -0.09(-3.73%)
Sep 23, 2008 2.470 2.610 2.240 2.410 92,112 -0.23(-8.71%)
Sep 22, 2008 2.600 2.660 2.410 2.640 66,192 -0.01(-0.38%)
Sep 19, 2008 2.550 2.690 2.420 2.650 45,299 +0.06(+2.32%)
Sep 18, 2008 2.440 2.680 2.440 2.590 111,160 +0.13(+5.28%)
Sep 17, 2008 2.460 2.520 2.410 2.460 105,581 -0.06(-2.38%)
Sep 16, 2008 2.670 2.690 2.500 2.520 58,974 -0.04(-1.56%)
Sep 15, 2008 2.530 2.670 2.530 2.560 11,852 -0.03(-1.16%)
Sep 12, 2008 2.550 2.650 2.530 2.590 11,795 +0.00(+0.00%)
Sep 11, 2008 2.520 2.600 2.510 2.590 12,609 +0.08(+3.19%)
Sep 10, 2008 2.402 2.740 2.402 2.510 56,481 -0.08(-3.09%)
Sep 09, 2008 2.610 2.620 2.510 2.590 22,690 -0.04(-1.52%)
Sep 08, 2008 2.700 2.720 2.550 2.630 40,407 -0.05(-1.87%)
Sep 05, 2008 2.710 2.710 2.630 2.680 20,362 -0.01(-0.37%)
Sep 04, 2008 2.540 2.740 2.530 2.690 32,478 -0.04(-1.47%)
Sep 03, 2008 2.770 2.780 2.700 2.730 46,405 -0.04(-1.44%)
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.