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 (%)
Feb 28, 2011 5.950 6.020 5.830 5.940 279,390 +0.07(+1.19%)
Feb 25, 2011 5.950 5.950 5.550 5.870 469,537 -0.03(-0.51%)
Feb 24, 2011 6.270 6.280 5.760 5.900 367,317 -0.18(-2.96%)
Feb 23, 2011 5.850 6.870 5.690 6.080 2,201,034 +0.58(+10.55%)
Feb 22, 2011 5.920 5.980 5.470 5.500 318,969 -0.47(-7.87%)
Feb 18, 2011 6.060 6.110 5.950 5.970 182,213 -0.04(-0.67%)
Feb 17, 2011 5.970 6.040 5.830 6.010 113,178 +0.01(+0.17%)
Feb 16, 2011 5.870 6.090 5.870 6.000 220,598 +0.18(+3.09%)
Feb 15, 2011 6.020 6.110 5.790 5.820 294,814 -0.22(-3.64%)
Feb 14, 2011 6.170 6.240 6.000 6.040 148,820 -0.15(-2.42%)
Feb 11, 2011 6.160 6.250 6.100 6.190 180,800 -0.02(-0.32%)
Feb 10, 2011 6.130 6.310 6.130 6.210 88,208 +0.01(+0.16%)
Feb 09, 2011 6.230 6.270 6.117 6.200 83,491 -0.08(-1.27%)
Feb 08, 2011 6.200 6.280 6.100 6.280 114,459 +0.09(+1.45%)
Feb 07, 2011 6.270 6.400 6.180 6.190 178,637 -0.08(-1.28%)
Feb 04, 2011 6.400 6.440 6.200 6.270 116,223 -0.16(-2.49%)
Feb 03, 2011 6.370 6.450 6.190 6.430 460,547 +0.08(+1.26%)
Feb 02, 2011 6.240 6.480 6.180 6.350 838,127 +0.07(+1.11%)
Feb 01, 2011 5.860 6.320 5.810 6.280 2,582,246 +0.45(+7.72%)
Jan 31, 2011 5.770 5.860 5.640 5.830 262,566 +0.08(+1.39%)
Jan 28, 2011 5.900 5.900 5.430 5.750 765,849 -0.18(-3.12%)
Jan 27, 2011 6.070 6.090 5.830 5.935 419,483 -0.12(-2.06%)
Jan 26, 2011 6.060 6.159 6.010 6.060 241,231 +0.02(+0.33%)
Jan 25, 2011 5.980 6.100 5.930 6.040 205,303 +0.00(+0.00%)
Jan 24, 2011 6.030 6.290 6.000 6.040 379,124 +0.03(+0.50%)
Jan 21, 2011 6.180 6.200 5.910 6.010 292,291 -0.15(-2.44%)
Jan 20, 2011 6.190 6.230 6.010 6.160 348,524 -0.09(-1.44%)
Jan 19, 2011 6.740 6.740 6.190 6.250 1,043,171 -0.53(-7.82%)
Jan 18, 2011 7.000 7.080 6.750 6.780 276,252 -0.25(-3.56%)
Jan 14, 2011 7.090 7.100 6.890 7.030 255,657 +0.06(+0.86%)
Jan 13, 2011 6.890 7.070 6.870 6.970 453,576 -0.09(-1.27%)
Jan 12, 2011 6.590 7.060 6.250 7.060 637,092 +0.55(+8.45%)
Jan 11, 2011 6.710 6.860 6.380 6.510 353,895 -0.19(-2.84%)
Jan 10, 2011 6.520 6.800 6.400 6.700 216,411 +0.11(+1.67%)
Jan 07, 2011 6.940 7.000 6.520 6.590 165,047 -0.33(-4.77%)
Jan 06, 2011 6.880 6.920 6.760 6.920 120,835 +0.03(+0.44%)
Jan 05, 2011 6.800 6.970 6.620 6.890 331,636 +0.05(+0.73%)
Jan 04, 2011 7.250 7.250 6.713 6.840 284,265 -0.42(-5.79%)
Jan 03, 2011 7.250 7.310 7.115 7.260 174,270 +0.11(+1.54%)
Dec 31, 2010 6.902 7.400 6.902 7.150 139,687 +0.00(+0.00%)
Dec 30, 2010 7.310 7.370 7.150 7.150 103,025 -0.19(-2.59%)
Dec 29, 2010 7.550 7.550 7.310 7.340 131,814 -0.19(-2.52%)
Dec 28, 2010 7.460 7.550 7.270 7.530 162,507 +0.09(+1.21%)
Dec 27, 2010 7.320 7.550 7.090 7.440 212,342 +0.12(+1.57%)
Dec 23, 2010 7.420 7.440 7.300 7.325 103,037 -0.12(-1.55%)
Dec 22, 2010 7.240 7.490 7.150 7.440 315,775 +0.23(+3.19%)
Dec 21, 2010 7.080 7.230 6.930 7.210 390,259 +0.18(+2.56%)
Dec 20, 2010 7.070 7.200 7.000 7.030 199,868 -0.03(-0.42%)
Dec 17, 2010 7.000 7.080 6.900 7.060 510,698 +0.03(+0.43%)
Dec 16, 2010 7.000 7.170 6.820 7.030 409,150 +0.05(+0.72%)
Dec 15, 2010 6.550 6.990 6.520 6.980 923,234 +0.33(+4.96%)
Dec 14, 2010 6.370 6.750 6.340 6.650 1,056,666 +0.26(+4.07%)
Dec 13, 2010 6.090 6.500 6.090 6.390 717,834 +0.33(+5.45%)
Dec 10, 2010 5.780 6.090 5.780 6.060 466,353 +0.31(+5.39%)
Dec 09, 2010 5.740 5.790 5.740 5.750 223,655 +0.03(+0.52%)
Dec 08, 2010 5.760 5.780 5.720 5.720 166,679 -0.05(-0.87%)
Dec 07, 2010 5.750 5.790 5.690 5.770 649,565 +0.07(+1.23%)
Dec 06, 2010 5.610 5.710 5.610 5.700 150,550 +0.06(+1.06%)
Dec 03, 2010 5.780 5.780 5.614 5.640 154,786 -0.16(-2.76%)
Dec 02, 2010 5.870 5.870 5.745 5.800 100,327 -0.05(-0.85%)
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.