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 (%)
Dec 31, 2007 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 28, 2007 2.790 2.970 2.710 2.800 68,850 -0.04(-1.41%)
Dec 27, 2007 2.750 2.980 2.750 2.840 45,096 +0.04(+1.43%)
Dec 26, 2007 2.940 2.980 2.650 2.800 67,716 -0.12(-4.11%)
Dec 24, 2007 2.940 2.940 2.892 2.920 57,043 -0.05(-1.68%)
Dec 21, 2007 2.990 3.030 2.910 2.970 41,627 -0.06(-1.98%)
Dec 20, 2007 2.930 3.050 2.900 3.030 63,885 +0.08(+2.71%)
Dec 19, 2007 2.920 2.990 2.900 2.950 34,298 +0.00(+0.00%)
Dec 18, 2007 2.880 3.030 2.810 2.950 51,712 +0.15(+5.36%)
Dec 17, 2007 2.920 2.990 2.780 2.800 51,902 -0.14(-4.76%)
Dec 14, 2007 2.890 2.950 2.840 2.940 37,296 +0.02(+0.68%)
Dec 13, 2007 2.990 2.990 2.800 2.920 41,796 -0.11(-3.63%)
Dec 12, 2007 2.980 3.050 2.970 3.030 43,175 +0.05(+1.68%)
Dec 11, 2007 2.920 3.040 2.900 2.980 71,540 +0.03(+1.02%)
Dec 10, 2007 2.950 2.980 2.860 2.950 40,109 -0.05(-1.67%)
Dec 07, 2007 2.910 3.170 2.910 3.000 57,379 +0.03(+1.01%)
Dec 06, 2007 2.800 3.010 2.800 2.970 52,940 +0.17(+6.07%)
Dec 05, 2007 2.860 2.860 2.800 2.800 45,902 -0.02(-0.71%)
Dec 04, 2007 2.820 2.840 2.700 2.820 47,930 +0.03(+1.08%)
Dec 03, 2007 2.680 2.810 2.670 2.790 61,684 +0.15(+5.68%)
Nov 30, 2007 2.880 2.880 2.560 2.640 520,206 -0.27(-9.28%)
Nov 29, 2007 2.830 2.920 2.800 2.910 72,211 +0.13(+4.68%)
Nov 28, 2007 2.780 2.900 2.620 2.780 273,676 -0.02(-0.71%)
Nov 27, 2007 2.850 2.910 2.650 2.800 76,743 -0.02(-0.71%)
Nov 26, 2007 2.870 2.990 2.760 2.820 55,674 -0.09(-3.09%)
Nov 23, 2007 2.910 2.950 2.850 2.910 20,837 -0.02(-0.68%)
Nov 21, 2007 2.850 2.930 2.700 2.930 172,766 +0.19(+6.93%)
Nov 20, 2007 2.900 2.900 2.680 2.740 132,499 -0.12(-4.20%)
Nov 19, 2007 2.830 2.900 2.710 2.860 38,143 -0.01(-0.35%)
Nov 16, 2007 2.830 2.920 2.800 2.870 56,738 +0.05(+1.77%)
Nov 15, 2007 2.830 2.930 2.650 2.820 374,164 +0.01(+0.36%)
Nov 14, 2007 2.960 3.050 2.750 2.810 82,441 -0.17(-5.70%)
Nov 13, 2007 3.030 3.070 2.970 2.980 85,440 -0.09(-2.93%)
Nov 12, 2007 3.160 3.160 3.000 3.070 57,056 -0.04(-1.29%)
Nov 09, 2007 3.170 3.250 3.100 3.110 134,449 +0.01(+0.32%)
Nov 08, 2007 3.350 3.350 3.100 3.100 46,219 -0.23(-6.91%)
Nov 07, 2007 3.420 3.420 3.330 3.330 67,345 -0.06(-1.77%)
Nov 06, 2007 3.390 3.400 3.320 3.390 39,856 +0.03(+0.89%)
Nov 05, 2007 3.400 3.410 3.260 3.360 88,041 +0.00(+0.00%)
Nov 02, 2007 3.520 3.570 3.360 3.360 31,073 -0.06(-1.75%)
Nov 01, 2007 3.560 3.590 3.400 3.420 59,705 -0.16(-4.47%)
Oct 31, 2007 3.640 3.670 3.560 3.580 28,728 -0.04(-1.10%)
Oct 30, 2007 3.660 3.700 3.620 3.620 22,450 -0.09(-2.43%)
Oct 29, 2007 3.630 3.760 3.580 3.710 23,264 +0.07(+1.92%)
Oct 26, 2007 3.884 4.190 3.640 3.640 81,939 -0.25(-6.43%)
Oct 25, 2007 3.960 4.080 3.400 3.890 39,649 +0.01(+0.26%)
Oct 24, 2007 3.740 3.880 3.740 3.880 49,461 +0.14(+3.74%)
Oct 23, 2007 3.530 3.740 3.530 3.740 947,022 +0.18(+5.06%)
Oct 22, 2007 3.450 3.590 3.450 3.560 21,500 +0.14(+4.09%)
Oct 19, 2007 3.610 3.670 3.420 3.420 36,406 -0.18(-5.00%)
Oct 18, 2007 3.740 3.750 3.600 3.600 66,891 -0.10(-2.70%)
Oct 17, 2007 3.680 3.710 3.650 3.700 10,730 +0.03(+0.82%)
Oct 16, 2007 3.700 3.740 3.650 3.670 62,700 -0.06(-1.61%)
Oct 15, 2007 3.740 3.740 3.660 3.730 18,850 -0.01(-0.27%)
Oct 12, 2007 3.780 3.830 3.640 3.740 16,282 -0.07(-1.84%)
Oct 11, 2007 3.680 3.810 3.650 3.810 26,379 +0.13(+3.53%)
Oct 10, 2007 3.690 3.750 3.640 3.680 36,949 +0.00(+0.00%)
Oct 09, 2007 3.760 3.810 3.680 3.680 43,090 -0.11(-2.90%)
Oct 08, 2007 3.900 3.900 3.760 3.790 34,612 -0.15(-3.81%)
Oct 05, 2007 3.960 4.040 3.760 3.940 36,371 -0.04(-1.01%)
Oct 04, 2007 3.830 4.000 3.830 3.980 62,473 +0.13(+3.38%)
Oct 03, 2007 3.840 3.920 3.830 3.850 16,583 +0.04(+1.05%)
Oct 02, 2007 3.840 3.990 3.770 3.810 27,891 -0.06(-1.55%)
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.