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 (%)
Aug 29, 2003 3.070 3.250 3.070 3.250 75,500 +0.18(+5.86%)
Aug 28, 2003 3.140 3.140 3.030 3.070 44,100 +0.00(+0.00%)
Aug 27, 2003 3.100 3.100 3.050 3.070 12,100 +0.03(+0.95%)
Aug 26, 2003 3.060 3.060 3.041 3.041 5,800 -0.06(-1.90%)
Aug 25, 2003 3.050 3.120 2.970 3.100 13,500 +0.05(+1.64%)
Aug 22, 2003 3.080 3.120 3.050 3.050 14,600 -0.05(-1.61%)
Aug 21, 2003 3.090 3.150 3.000 3.100 43,500 +0.03(+0.98%)
Aug 20, 2003 3.070 3.080 3.050 3.070 10,100 -0.01(-0.32%)
Aug 19, 2003 2.990 3.080 2.950 3.080 13,000 +0.13(+4.41%)
Aug 18, 2003 2.940 2.990 2.860 2.950 76,000 -0.12(-3.91%)
Aug 15, 2003 2.920 3.070 2.920 3.070 7,800 +0.00(+0.00%)
Aug 14, 2003 2.990 3.070 2.950 3.070 64,200 +0.07(+2.33%)
Aug 13, 2003 3.120 3.130 2.850 3.000 165,900 -0.13(-4.15%)
Aug 12, 2003 3.000 3.170 2.870 3.130 120,900 -0.03(-0.95%)
Aug 11, 2003 3.001 3.170 2.820 3.160 172,200 +0.06(+1.94%)
Aug 08, 2003 2.850 3.100 2.750 3.100 164,400 -0.04(-1.27%)
Aug 07, 2003 3.050 3.150 2.870 3.140 68,900 -0.10(-3.09%)
Aug 06, 2003 3.370 3.370 2.670 3.240 180,600 -0.05(-1.52%)
Aug 05, 2003 3.161 3.300 2.850 3.290 171,800 +0.07(+2.17%)
Aug 04, 2003 3.400 3.440 3.150 3.220 177,600 -0.13(-3.88%)
Aug 01, 2003 3.340 3.470 3.150 3.350 154,300 -0.10(-2.90%)
Jul 31, 2003 3.085 3.450 3.050 3.450 183,900 +0.29(+9.18%)
Jul 30, 2003 2.960 3.280 2.950 3.160 20,100 -0.09(-2.77%)
Jul 29, 2003 2.900 3.300 2.900 3.250 77,400 +0.29(+9.80%)
Jul 28, 2003 3.000 3.000 2.690 2.960 36,000 +0.01(+0.34%)
Jul 25, 2003 2.800 2.950 2.800 2.950 6,900 -0.05(-1.67%)
Jul 24, 2003 2.850 3.000 2.849 3.000 14,100 +0.19(+6.76%)
Jul 23, 2003 2.760 2.811 2.760 2.810 8,600 +0.04(+1.44%)
Jul 22, 2003 2.930 2.950 2.770 2.770 31,000 -0.18(-6.10%)
Jul 21, 2003 2.920 3.100 2.920 2.950 20,000 -0.25(-7.81%)
Jul 18, 2003 3.190 3.200 2.989 3.200 35,000 +0.00(+0.00%)
Jul 17, 2003 3.030 3.240 3.030 3.200 56,700 -0.03(-0.93%)
Jul 16, 2003 2.910 3.250 2.910 3.230 23,900 +0.13(+4.19%)
Jul 15, 2003 2.750 3.210 2.750 3.100 53,100 -0.07(-2.21%)
Jul 14, 2003 3.100 3.180 2.500 3.170 43,000 +0.02(+0.63%)
Jul 11, 2003 3.040 3.170 3.030 3.150 4,800 -0.05(-1.56%)
Jul 10, 2003 3.190 3.240 3.010 3.200 52,000 -0.04(-1.23%)
Jul 09, 2003 3.380 3.380 3.240 3.240 190,000 -0.10(-2.99%)
Jul 08, 2003 3.150 3.340 3.120 3.340 23,100 +0.24(+7.74%)
Jul 07, 2003 3.160 3.370 3.060 3.100 24,600 -0.19(-5.78%)
Jul 03, 2003 3.110 3.290 3.110 3.290 7,100 +0.16(+5.11%)
Jul 02, 2003 3.010 3.410 3.010 3.130 26,700 -0.27(-7.94%)
Jul 01, 2003 3.220 3.400 2.910 3.400 73,800 +0.12(+3.66%)
Jun 30, 2003 3.160 3.300 2.990 3.280 59,200 -0.01(-0.30%)
Jun 27, 2003 3.330 3.360 2.980 3.290 15,900 -0.06(-1.79%)
Jun 26, 2003 3.200 3.400 3.200 3.350 31,200 +0.17(+5.35%)
Jun 25, 2003 3.120 3.290 3.120 3.180 8,800 -0.07(-2.15%)
Jun 24, 2003 3.210 3.270 3.200 3.250 63,400 -0.04(-1.22%)
Jun 23, 2003 3.270 3.300 3.200 3.290 9,500 -0.01(-0.30%)
Jun 20, 2003 3.100 3.490 3.030 3.300 43,400 +0.10(+3.12%)
Jun 19, 2003 3.130 3.390 3.030 3.200 87,400 +0.07(+2.24%)
Jun 18, 2003 3.250 3.390 3.060 3.130 35,500 -0.12(-3.69%)
Jun 17, 2003 3.290 3.380 2.990 3.250 113,500 -0.18(-5.25%)
Jun 16, 2003 3.410 3.450 3.160 3.430 477,400 +0.13(+3.94%)
Jun 13, 2003 3.450 3.470 3.250 3.300 87,500 -0.14(-4.07%)
Jun 12, 2003 3.000 3.450 2.900 3.440 532,300 +0.44(+14.67%)
Jun 11, 2003 2.840 3.000 2.740 3.000 12,800 +0.16(+5.63%)
Jun 10, 2003 2.850 2.890 2.840 2.840 9,200 -0.03(-1.08%)
Jun 09, 2003 2.650 2.900 2.500 2.871 29,500 +0.00(+0.00%)
Jun 06, 2003 2.850 3.330 2.600 2.871 49,500 +0.02(+0.74%)
Jun 05, 2003 2.800 3.000 2.720 2.850 65,800 +0.01(+0.35%)
Jun 04, 2003 2.980 2.980 2.700 2.840 37,200 -0.08(-2.74%)
Jun 03, 2003 2.930 2.940 2.700 2.920 48,000 -0.02(-0.68%)
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.