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 (%)
Mar 31, 2010 3.940 4.080 3.940 4.040 225,423 +0.10(+2.54%)
Mar 30, 2010 3.770 4.000 3.740 3.940 254,704 +0.19(+5.07%)
Mar 29, 2010 3.690 3.760 3.650 3.750 163,443 +0.08(+2.18%)
Mar 26, 2010 3.730 3.775 3.650 3.670 208,737 -0.03(-0.81%)
Mar 25, 2010 3.730 3.850 3.690 3.700 166,187 -0.03(-0.80%)
Mar 24, 2010 3.820 3.820 3.720 3.730 132,290 -0.10(-2.61%)
Mar 23, 2010 3.670 3.850 3.620 3.830 132,472 +0.17(+4.64%)
Mar 22, 2010 3.600 3.680 3.585 3.660 263,924 +0.03(+0.83%)
Mar 19, 2010 3.660 3.660 3.560 3.630 261,394 -0.01(-0.27%)
Mar 18, 2010 3.700 3.700 3.640 3.640 122,964 -0.07(-1.89%)
Mar 17, 2010 3.670 3.780 3.670 3.710 131,533 +0.04(+1.09%)
Mar 16, 2010 3.530 3.690 3.530 3.670 153,116 +0.11(+3.09%)
Mar 15, 2010 3.590 3.630 3.540 3.560 139,540 -0.05(-1.39%)
Mar 12, 2010 3.650 3.745 3.600 3.610 77,318 -0.04(-1.10%)
Mar 11, 2010 3.650 3.680 3.610 3.650 99,234 -0.03(-0.82%)
Mar 10, 2010 3.860 3.860 3.660 3.680 209,036 -0.16(-4.10%)
Mar 09, 2010 3.860 3.880 3.780 3.837 90,218 -0.04(-1.10%)
Mar 08, 2010 3.940 3.940 3.870 3.880 108,411 -0.02(-0.51%)
Mar 05, 2010 3.770 3.900 3.720 3.900 410,874 +0.13(+3.45%)
Mar 04, 2010 3.730 3.800 3.650 3.770 484,630 +0.05(+1.34%)
Mar 03, 2010 3.710 3.750 3.620 3.720 396,870 +0.02(+0.54%)
Mar 02, 2010 3.710 3.710 3.630 3.700 506,609 +0.00(+0.00%)
Mar 01, 2010 3.620 3.790 3.540 3.700 920,318 +0.09(+2.49%)
Feb 26, 2010 3.720 3.720 3.550 3.610 719,501 -0.10(-2.70%)
Feb 25, 2010 3.590 3.740 3.510 3.710 520,535 +0.12(+3.34%)
Feb 24, 2010 3.420 3.615 3.300 3.590 426,761 +0.16(+4.66%)
Feb 23, 2010 3.610 3.660 3.320 3.430 1,268,243 -0.14(-3.92%)
Feb 22, 2010 3.900 3.910 3.570 3.570 790,831 -0.34(-8.70%)
Feb 19, 2010 4.560 4.560 3.620 3.910 2,370,061 -0.79(-16.81%)
Feb 18, 2010 4.800 4.800 4.620 4.700 117,786 -0.10(-2.08%)
Feb 17, 2010 4.610 4.840 4.610 4.800 444,147 +0.19(+4.12%)
Feb 16, 2010 4.330 4.630 4.330 4.610 217,243 +0.31(+7.21%)
Feb 12, 2010 4.340 4.300 4.300 4.300 140,500 -0.07(-1.60%)
Feb 11, 2010 4.180 4.420 4.170 4.370 167,675 +0.18(+4.30%)
Feb 10, 2010 4.220 4.330 4.170 4.190 121,828 -0.07(-1.64%)
Feb 09, 2010 4.240 4.310 4.200 4.260 71,845 +0.06(+1.43%)
Feb 08, 2010 4.320 4.370 4.200 4.200 229,512 -0.11(-2.55%)
Feb 05, 2010 4.300 4.350 4.210 4.310 89,014 +0.01(+0.23%)
Feb 04, 2010 4.530 4.590 4.300 4.300 239,006 -0.26(-5.70%)
Feb 03, 2010 4.590 4.683 4.462 4.560 115,812 -0.03(-0.65%)
Feb 02, 2010 4.550 4.630 4.310 4.590 210,828 +0.03(+0.66%)
Feb 01, 2010 4.600 4.630 4.470 4.560 141,931 -0.02(-0.44%)
Jan 29, 2010 4.630 4.820 4.565 4.580 206,936 -0.02(-0.43%)
Jan 28, 2010 4.920 4.960 4.590 4.600 204,294 -0.32(-6.50%)
Jan 27, 2010 4.820 4.960 4.800 4.920 118,064 +0.08(+1.65%)
Jan 26, 2010 5.140 5.160 4.800 4.840 239,212 -0.34(-6.56%)
Jan 25, 2010 5.140 5.180 5.050 5.180 436,623 +0.07(+1.37%)
Jan 22, 2010 4.960 5.130 4.860 5.110 975,352 +0.13(+2.61%)
Jan 21, 2010 5.210 5.210 4.930 4.980 338,752 -0.23(-4.41%)
Jan 20, 2010 5.540 5.600 5.170 5.210 460,677 -0.36(-6.46%)
Jan 19, 2010 5.570 5.590 5.440 5.570 170,701 +0.00(+0.00%)
Jan 15, 2010 5.690 5.570 5.570 5.570 278,800 -0.08(-1.42%)
Jan 14, 2010 5.610 5.740 5.550 5.650 127,351 +0.02(+0.36%)
Jan 13, 2010 5.520 5.700 5.520 5.630 186,695 +0.07(+1.26%)
Jan 12, 2010 5.550 5.710 5.480 5.560 305,654 +0.00(+0.00%)
Jan 11, 2010 5.600 5.710 5.510 5.560 213,211 -0.04(-0.71%)
Jan 08, 2010 5.640 5.750 5.540 5.600 114,378 -0.07(-1.23%)
Jan 07, 2010 5.750 5.870 5.640 5.670 131,149 -0.18(-3.08%)
Jan 06, 2010 5.640 5.890 5.610 5.850 246,856 +0.20(+3.54%)
Jan 05, 2010 5.490 5.730 5.470 5.650 338,406 +0.16(+2.91%)
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.