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 31, 2010 4.060 4.060 3.810 4.000 77,445 -0.08(-1.96%)
Aug 30, 2010 4.030 4.120 4.000 4.080 137,787 +0.02(+0.49%)
Aug 27, 2010 3.980 4.070 3.800 4.060 121,264 +0.14(+3.57%)
Aug 26, 2010 3.850 3.940 3.710 3.920 150,575 +0.16(+4.26%)
Aug 25, 2010 3.750 3.810 3.700 3.760 106,197 -0.02(-0.53%)
Aug 24, 2010 3.780 3.830 3.770 3.780 109,388 -0.07(-1.82%)
Aug 23, 2010 4.000 4.000 3.850 3.850 260,822 -0.10(-2.53%)
Aug 20, 2010 3.760 3.960 3.680 3.950 187,163 +0.16(+4.22%)
Aug 19, 2010 3.980 4.000 3.760 3.790 215,368 -0.22(-5.49%)
Aug 18, 2010 4.110 4.140 4.000 4.010 72,182 -0.10(-2.43%)
Aug 17, 2010 4.030 4.150 4.000 4.110 120,744 +0.15(+3.79%)
Aug 16, 2010 3.860 4.010 3.800 3.960 121,714 +0.06(+1.54%)
Aug 13, 2010 3.940 4.010 3.835 3.900 242,643 -0.07(-1.76%)
Aug 12, 2010 3.930 4.010 3.900 3.970 345,721 -0.03(-0.75%)
Aug 11, 2010 4.130 4.130 3.950 4.000 307,995 -0.21(-4.99%)
Aug 10, 2010 4.260 4.290 4.170 4.210 105,229 -0.10(-2.32%)
Aug 09, 2010 4.410 4.420 4.290 4.310 161,601 -0.08(-1.82%)
Aug 06, 2010 4.430 4.490 4.350 4.390 102,860 -0.11(-2.44%)
Aug 05, 2010 4.440 4.510 4.440 4.500 60,853 +0.00(+0.00%)
Aug 04, 2010 4.490 4.510 4.490 4.500 43,399 +0.03(+0.67%)
Aug 03, 2010 4.460 4.520 4.435 4.470 61,688 -0.03(-0.67%)
Aug 02, 2010 4.670 4.670 4.470 4.500 115,473 -0.07(-1.53%)
Jul 30, 2010 4.540 4.610 4.430 4.570 116,766 -0.06(-1.30%)
Jul 29, 2010 4.850 4.850 4.540 4.630 335,478 -0.14(-2.94%)
Jul 28, 2010 4.780 4.900 4.750 4.770 330,204 -0.02(-0.42%)
Jul 27, 2010 4.990 5.010 4.790 4.790 309,475 -0.14(-2.84%)
Jul 26, 2010 4.830 4.940 4.710 4.930 278,978 +0.10(+2.07%)
Jul 23, 2010 4.890 4.910 4.780 4.830 297,297 -0.07(-1.43%)
Jul 22, 2010 4.800 4.930 4.780 4.900 125,174 +0.20(+4.26%)
Jul 21, 2010 4.680 4.850 4.590 4.700 191,284 +0.05(+1.08%)
Jul 20, 2010 4.440 4.650 4.440 4.650 92,651 +0.13(+2.88%)
Jul 19, 2010 4.370 4.530 4.350 4.520 141,858 +0.16(+3.67%)
Jul 16, 2010 4.400 4.530 4.340 4.360 178,872 -0.10(-2.24%)
Jul 15, 2010 4.500 4.540 4.390 4.460 61,316 -0.05(-1.11%)
Jul 14, 2010 4.490 4.630 4.490 4.510 94,142 -0.02(-0.44%)
Jul 13, 2010 4.490 4.530 4.380 4.530 275,870 +0.15(+3.42%)
Jul 12, 2010 4.430 4.500 4.370 4.380 77,544 -0.06(-1.35%)
Jul 09, 2010 4.380 4.480 4.380 4.440 100,705 +0.04(+0.91%)
Jul 08, 2010 4.550 4.590 4.380 4.400 125,243 -0.10(-2.22%)
Jul 07, 2010 4.430 4.510 4.320 4.500 145,292 +0.10(+2.27%)
Jul 06, 2010 4.610 4.680 4.390 4.400 144,378 -0.16(-3.51%)
Jul 02, 2010 4.470 4.590 4.330 4.560 97,803 +0.14(+3.17%)
Jul 01, 2010 4.540 4.540 4.310 4.420 76,572 -0.11(-2.43%)
Jun 30, 2010 4.590 4.670 4.490 4.530 144,837 -0.05(-1.09%)
Jun 29, 2010 4.760 4.820 4.530 4.580 150,462 -0.42(-8.40%)
Jun 25, 2010 4.800 5.000 4.740 5.000 386,320 +0.24(+5.04%)
Jun 24, 2010 4.700 4.820 4.690 4.760 96,784 +0.04(+0.85%)
Jun 23, 2010 4.730 4.840 4.720 4.720 118,155 +0.01(+0.21%)
Jun 22, 2010 4.790 4.800 4.700 4.710 192,029 -0.05(-1.05%)
Jun 21, 2010 4.830 4.890 4.750 4.760 124,630 -0.02(-0.42%)
Jun 18, 2010 4.760 4.810 4.690 4.780 332,016 +0.03(+0.63%)
Jun 17, 2010 4.860 4.861 4.720 4.750 112,073 -0.06(-1.25%)
Jun 16, 2010 4.950 4.950 4.770 4.810 182,404 -0.14(-2.83%)
Jun 15, 2010 5.070 5.120 4.900 4.950 210,291 -0.03(-0.60%)
Jun 14, 2010 4.610 5.140 4.610 4.980 598,620 +0.43(+9.45%)
Jun 11, 2010 4.330 4.550 4.330 4.550 67,240 +0.14(+3.17%)
Jun 10, 2010 4.370 4.500 4.280 4.410 121,946 +0.15(+3.52%)
Jun 09, 2010 4.300 4.360 4.150 4.260 181,683 +0.01(+0.24%)
Jun 08, 2010 4.180 4.270 3.950 4.250 209,017 +0.02(+0.47%)
Jun 07, 2010 4.440 4.440 4.150 4.230 179,985 -0.20(-4.51%)
Jun 04, 2010 4.650 4.710 4.430 4.430 176,619 -0.36(-7.52%)
Jun 03, 2010 4.640 4.840 4.640 4.790 73,026 +0.12(+2.57%)
Jun 02, 2010 4.340 4.680 4.250 4.670 100,950 +0.34(+7.85%)
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.