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 (%)
Jan 30, 2009 1.540 1.700 1.500 1.600 12,805 -0.02(-1.23%)
Jan 29, 2009 1.650 1.670 1.500 1.620 30,820 -0.07(-4.14%)
Jan 28, 2009 1.610 1.750 1.600 1.690 21,000 +0.12(+7.64%)
Jan 27, 2009 1.520 1.570 1.490 1.570 18,185 +0.03(+1.95%)
Jan 26, 2009 1.520 1.580 1.470 1.540 28,596 -0.05(-3.14%)
Jan 23, 2009 1.550 1.606 1.450 1.590 48,711 +0.09(+6.00%)
Jan 22, 2009 1.350 1.530 1.350 1.500 47,324 +0.02(+1.35%)
Jan 21, 2009 1.580 1.708 1.450 1.480 26,220 -0.04(-2.63%)
Jan 20, 2009 1.600 1.600 1.520 1.520 5,405 -0.07(-4.40%)
Jan 16, 2009 1.650 1.650 1.540 1.590 34,634 +0.00(+0.00%)
Jan 15, 2009 1.650 1.660 1.580 1.590 34,053 -0.06(-3.64%)
Jan 14, 2009 1.630 1.651 1.600 1.650 40,281 +0.00(+0.00%)
Jan 13, 2009 1.650 1.700 1.640 1.650 22,620 -0.03(-1.79%)
Jan 12, 2009 1.650 1.700 1.650 1.680 24,868 -0.02(-1.18%)
Jan 09, 2009 1.610 1.750 1.610 1.700 22,940 +0.00(+0.00%)
Jan 08, 2009 1.720 1.720 1.600 1.700 62,025 +0.01(+0.59%)
Jan 07, 2009 1.740 1.740 1.620 1.690 72,263 +0.06(+3.68%)
Jan 06, 2009 1.340 1.910 1.300 1.630 232,200 +0.41(+33.61%)
Jan 05, 2009 1.157 1.240 1.157 1.220 18,296 +0.01(+0.83%)
Jan 02, 2009 1.160 1.210 1.080 1.210 141,874 +0.01(+0.83%)
Dec 31, 2008 1.170 1.200 1.060 1.200 143,466 -0.01(-0.83%)
Dec 30, 2008 1.340 1.340 1.117 1.210 151,648 +0.12(+11.01%)
Dec 29, 2008 1.360 1.360 1.000 1.090 117,710 +0.09(+9.00%)
Dec 26, 2008 1.010 1.020 0.9700 1.000 179,565 +0.01(+1.01%)
Dec 24, 2008 0.9700 1.120 0.9700 0.9900 20,767 -0.01(-1.00%)
Dec 23, 2008 1.120 1.160 0.9800 1.000 181,555 -0.08(-7.41%)
Dec 22, 2008 1.100 1.150 1.000 1.080 139,182 -0.04(-3.57%)
Dec 19, 2008 1.110 1.120 1.050 1.120 197,017 +0.04(+3.70%)
Dec 18, 2008 1.090 1.124 1.050 1.080 203,773 +0.00(+0.00%)
Dec 17, 2008 1.180 1.180 1.060 1.080 21,583 +0.03(+2.86%)
Dec 16, 2008 1.000 1.060 0.9900 1.050 190,547 +0.10(+10.53%)
Dec 15, 2008 1.090 1.090 0.8500 0.9500 1,007,799 -0.05(-5.00%)
Dec 12, 2008 1.000 1.040 0.9900 1.000 215,869 +0.00(+0.00%)
Dec 11, 2008 1.000 1.050 0.9700 1.000 167,456 -0.02(-1.96%)
Dec 10, 2008 1.170 1.360 1.000 1.020 166,483 -0.18(-15.00%)
Dec 09, 2008 1.270 1.270 1.160 1.200 36,496 -0.07(-5.51%)
Dec 08, 2008 1.200 1.340 1.200 1.270 75,336 +0.07(+5.83%)
Dec 05, 2008 1.250 1.250 1.150 1.200 9,406 +0.00(+0.00%)
Dec 04, 2008 1.180 1.210 1.100 1.200 190,835 +0.05(+4.35%)
Dec 03, 2008 1.090 1.180 1.080 1.150 49,520 -0.03(-2.54%)
Dec 02, 2008 1.250 1.250 1.110 1.180 20,820 +0.00(+0.43%)
Dec 01, 2008 1.210 1.300 1.110 1.175 65,665 -0.01(-1.26%)
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%)
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.