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, 2009 4.330 4.330 4.200 4.240 108,647 -0.07(-1.62%)
Nov 27, 2009 4.310 4.480 4.310 4.310 123,623 +0.00(+0.00%)
Nov 25, 2009 4.410 4.630 4.300 4.310 226,719 -0.07(-1.60%)
Nov 24, 2009 4.310 4.480 4.270 4.380 148,810 +0.06(+1.39%)
Nov 23, 2009 4.270 4.470 4.251 4.320 145,484 +0.07(+1.65%)
Nov 20, 2009 4.190 4.380 4.150 4.250 192,933 +0.05(+1.19%)
Nov 19, 2009 4.240 4.250 4.150 4.200 126,167 -0.06(-1.41%)
Nov 18, 2009 4.400 4.400 4.230 4.260 277,236 -0.16(-3.62%)
Nov 17, 2009 4.500 4.500 4.350 4.420 76,228 -0.07(-1.56%)
Nov 16, 2009 4.250 4.550 4.250 4.490 285,923 +0.32(+7.67%)
Nov 13, 2009 4.140 4.190 4.050 4.170 259,982 -0.01(-0.24%)
Nov 12, 2009 4.560 4.560 4.110 4.180 211,103 -0.37(-8.13%)
Nov 11, 2009 4.620 4.670 4.480 4.550 69,565 -0.05(-1.09%)
Nov 10, 2009 4.710 4.710 4.550 4.600 88,523 -0.14(-2.95%)
Nov 09, 2009 4.700 4.770 4.660 4.740 133,115 -0.03(-0.63%)
Nov 06, 2009 4.820 4.830 4.740 4.770 63,032 -0.09(-1.85%)
Nov 05, 2009 4.710 4.865 4.710 4.860 110,500 +0.18(+3.85%)
Nov 04, 2009 4.830 4.830 4.660 4.680 89,387 -0.13(-2.70%)
Nov 03, 2009 4.750 4.820 4.700 4.810 66,753 +0.06(+1.26%)
Nov 02, 2009 4.800 4.850 4.610 4.750 182,089 -0.01(-0.21%)
Oct 30, 2009 4.770 4.920 4.750 4.760 282,588 -0.04(-0.83%)
Oct 29, 2009 4.700 4.880 4.610 4.800 246,789 +0.14(+3.00%)
Oct 28, 2009 4.960 4.990 4.560 4.660 394,418 -0.38(-7.54%)
Oct 27, 2009 5.220 5.250 4.950 5.040 179,343 -0.16(-3.08%)
Oct 26, 2009 5.310 5.460 5.170 5.200 104,232 -0.12(-2.26%)
Oct 23, 2009 5.250 5.420 5.200 5.320 167,980 -0.14(-2.56%)
Oct 22, 2009 5.290 5.460 5.220 5.460 129,644 +0.18(+3.41%)
Oct 21, 2009 5.310 5.450 5.240 5.280 149,179 -0.02(-0.38%)
Oct 20, 2009 5.340 5.430 5.220 5.300 350,353 +0.07(+1.34%)
Oct 19, 2009 5.270 5.410 5.150 5.230 148,440 -0.04(-0.76%)
Oct 16, 2009 5.300 5.460 5.130 5.270 126,554 -0.06(-1.13%)
Oct 15, 2009 5.260 5.430 5.260 5.330 114,484 -0.02(-0.37%)
Oct 14, 2009 5.100 5.480 5.100 5.350 190,516 +0.26(+5.11%)
Oct 13, 2009 5.230 5.290 4.960 5.090 249,317 -0.16(-3.05%)
Oct 12, 2009 5.410 5.560 5.160 5.250 175,549 -0.21(-3.85%)
Oct 09, 2009 5.140 5.650 5.130 5.460 962,773 +0.56(+11.43%)
Oct 08, 2009 6.100 6.140 4.580 4.900 1,456,089 -1.20(-19.67%)
Oct 07, 2009 6.250 6.250 6.090 6.100 133,275 -0.17(-2.71%)
Oct 06, 2009 6.250 6.270 6.100 6.270 246,316 +0.02(+0.32%)
Oct 05, 2009 6.070 6.250 6.030 6.250 139,752 +0.16(+2.63%)
Oct 02, 2009 6.010 6.140 6.000 6.090 196,599 +0.04(+0.66%)
Oct 01, 2009 6.160 6.190 5.980 6.050 288,549 -0.14(-2.26%)
Sep 30, 2009 5.980 6.250 5.875 6.190 501,861 +0.23(+3.86%)
Sep 29, 2009 5.870 6.000 5.780 5.960 143,962 +0.11(+1.88%)
Sep 28, 2009 5.590 5.900 5.590 5.850 197,819 +0.26(+4.65%)
Sep 25, 2009 5.520 5.640 5.310 5.590 93,004 +0.05(+0.90%)
Sep 24, 2009 5.730 5.750 5.470 5.540 195,017 -0.19(-3.32%)
Sep 23, 2009 5.980 6.000 5.700 5.730 229,580 -0.24(-4.02%)
Sep 22, 2009 5.670 6.170 5.530 5.970 1,224,713 +0.31(+5.48%)
Sep 21, 2009 5.580 5.670 5.500 5.660 93,654 +0.07(+1.25%)
Sep 18, 2009 5.400 5.650 5.400 5.590 413,253 +0.19(+3.52%)
Sep 17, 2009 5.280 5.410 5.280 5.400 182,202 +0.05(+0.93%)
Sep 16, 2009 5.250 5.400 5.250 5.350 461,265 +0.01(+0.19%)
Sep 15, 2009 5.170 5.360 5.170 5.340 193,544 +0.10(+1.91%)
Sep 14, 2009 5.200 5.250 5.090 5.240 143,375 +0.00(+0.00%)
Sep 11, 2009 5.170 5.250 5.040 5.240 225,612 +0.08(+1.55%)
Sep 10, 2009 4.910 5.170 4.895 5.160 292,496 +0.23(+4.67%)
Sep 09, 2009 4.820 5.000 4.780 4.930 163,556 +0.09(+1.86%)
Sep 08, 2009 4.940 4.950 4.710 4.840 144,728 -0.10(-2.02%)
Sep 04, 2009 4.700 4.960 4.700 4.940 296,012 +0.26(+5.56%)
Sep 03, 2009 4.640 4.730 4.580 4.680 89,930 +0.02(+0.43%)
Sep 02, 2009 4.750 4.750 4.530 4.660 287,436 -0.10(-2.10%)
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.