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 (%)
Sep 30, 2005 5.140 5.140 4.970 5.080 65,716 +0.03(+0.59%)
Sep 29, 2005 5.090 5.120 4.980 5.050 149,316 -0.05(-0.98%)
Sep 28, 2005 4.800 5.110 4.730 5.100 218,438 +0.38(+8.05%)
Sep 27, 2005 4.730 4.750 4.650 4.720 152,724 +0.06(+1.29%)
Sep 26, 2005 4.720 4.740 4.600 4.660 43,955 -0.05(-1.06%)
Sep 23, 2005 4.710 4.750 4.570 4.710 64,361 -0.01(-0.32%)
Sep 22, 2005 4.725 4.760 4.460 4.725 141,258 +0.17(+3.85%)
Sep 21, 2005 4.420 4.570 4.350 4.550 188,340 +0.11(+2.48%)
Sep 20, 2005 4.760 4.760 4.330 4.440 164,410 -0.04(-0.89%)
Sep 19, 2005 4.470 4.550 4.410 4.480 112,727 +0.01(+0.22%)
Sep 16, 2005 4.600 4.720 4.470 4.470 77,493 -0.03(-0.67%)
Sep 15, 2005 4.710 4.740 4.500 4.500 74,358 -0.22(-4.66%)
Sep 14, 2005 4.690 4.830 4.570 4.720 170,100 +0.08(+1.72%)
Sep 13, 2005 4.500 4.750 4.360 4.640 694,853 +0.12(+2.65%)
Sep 12, 2005 4.500 4.550 4.410 4.520 165,724 +0.15(+3.43%)
Sep 09, 2005 4.450 4.678 4.170 4.370 160,478 -0.09(-2.02%)
Sep 08, 2005 4.600 4.760 4.410 4.460 107,205 -0.19(-4.09%)
Sep 07, 2005 4.600 4.760 4.600 4.650 75,370 +0.04(+0.87%)
Sep 06, 2005 4.760 4.820 4.560 4.610 122,601 -0.20(-4.16%)
Sep 02, 2005 4.790 4.980 4.730 4.810 123,898 +0.12(+2.56%)
Sep 01, 2005 4.720 4.790 4.640 4.690 46,557 -0.10(-2.09%)
Aug 31, 2005 4.810 4.880 4.666 4.790 80,076 -0.01(-0.21%)
Aug 30, 2005 4.750 4.850 4.600 4.800 109,105 -0.04(-0.83%)
Aug 29, 2005 4.790 4.890 4.500 4.840 129,257 +0.01(+0.21%)
Aug 26, 2005 4.810 4.920 4.800 4.830 19,937 +0.00(+0.00%)
Aug 25, 2005 4.970 5.000 4.630 4.830 66,975 -0.13(-2.62%)
Aug 24, 2005 4.900 5.100 4.890 4.960 356,641 -0.07(-1.39%)
Aug 23, 2005 4.910 5.050 4.860 5.030 31,420 +0.19(+3.93%)
Aug 22, 2005 4.850 4.960 4.720 4.840 97,569 -0.13(-2.62%)
Aug 19, 2005 5.080 5.100 4.750 4.970 111,201 -0.13(-2.55%)
Aug 18, 2005 5.340 5.340 5.070 5.100 36,160 -0.10(-1.92%)
Aug 17, 2005 5.310 5.310 5.140 5.200 61,040 -0.02(-0.38%)
Aug 16, 2005 5.172 5.577 5.030 5.220 81,701 +0.02(+0.38%)
Aug 15, 2005 5.390 5.390 5.040 5.200 33,170 -0.14(-2.62%)
Aug 12, 2005 5.130 5.400 5.080 5.340 57,263 +0.08(+1.52%)
Aug 11, 2005 5.150 5.320 5.030 5.260 62,045 +0.14(+2.73%)
Aug 10, 2005 5.250 5.250 5.000 5.120 70,349 -0.05(-0.97%)
Aug 09, 2005 5.180 5.250 4.950 5.170 45,160 -0.08(-1.52%)
Aug 08, 2005 5.200 5.320 5.140 5.250 53,844 -0.06(-1.13%)
Aug 05, 2005 5.400 5.540 5.270 5.310 41,703 -0.11(-2.03%)
Aug 04, 2005 5.630 5.630 5.260 5.420 43,213 -0.22(-3.90%)
Aug 03, 2005 5.700 5.700 5.380 5.640 88,613 -0.05(-0.88%)
Aug 02, 2005 5.860 5.860 5.650 5.690 82,857 -0.13(-2.23%)
Aug 01, 2005 5.830 5.860 5.590 5.820 82,894 -0.01(-0.17%)
Jul 29, 2005 5.700 5.850 5.500 5.830 170,334 +0.12(+2.10%)
Jul 28, 2005 5.380 5.730 5.380 5.710 132,418 +0.24(+4.39%)
Jul 27, 2005 5.450 5.650 5.390 5.470 114,453 +0.04(+0.74%)
Jul 26, 2005 5.350 5.660 5.160 5.430 84,493 +0.18(+3.43%)
Jul 25, 2005 5.120 5.300 5.100 5.250 26,496 +0.04(+0.77%)
Jul 22, 2005 5.380 5.380 5.140 5.210 32,475 -0.16(-2.98%)
Jul 21, 2005 5.320 5.380 5.120 5.370 60,403 +0.06(+1.13%)
Jul 20, 2005 5.280 5.450 5.160 5.310 55,552 +0.03(+0.57%)
Jul 19, 2005 5.420 5.460 5.250 5.280 110,848 -0.13(-2.40%)
Jul 18, 2005 5.390 5.440 5.214 5.410 62,069 +0.03(+0.46%)
Jul 15, 2005 5.380 5.400 5.180 5.385 79,102 +0.08(+1.60%)
Jul 14, 2005 5.190 5.350 5.170 5.300 60,080 +0.12(+2.32%)
Jul 13, 2005 5.040 5.340 5.040 5.180 93,330 +0.14(+2.78%)
Jul 12, 2005 5.250 5.290 5.040 5.040 111,611 -0.20(-3.82%)
Jul 11, 2005 4.790 5.500 4.550 5.240 314,343 +0.66(+14.41%)
Jul 08, 2005 4.380 4.600 4.352 4.580 175,426 +0.11(+2.46%)
Jul 07, 2005 4.470 4.550 4.300 4.470 96,604 -0.03(-0.67%)
Jul 06, 2005 4.630 4.630 4.450 4.500 62,168 -0.10(-2.17%)
Jul 05, 2005 4.410 4.600 4.400 4.600 44,400 +0.08(+1.77%)
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.