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 (%)
Oct 31, 2011 11.05 11.13 10.43 10.89 1,079,062 -0.31(-2.77%)
Oct 28, 2011 11.95 12.20 11.17 11.20 2,325,654 +0.35(+3.23%)
Oct 27, 2011 11.25 11.65 10.66 10.85 1,022,668 -0.07(-0.64%)
Oct 26, 2011 11.02 11.06 10.78 10.92 1,327,481 +0.06(+0.55%)
Oct 25, 2011 10.95 11.03 10.73 10.86 746,524 -0.13(-1.18%)
Oct 24, 2011 10.59 11.10 10.36 10.99 1,059,565 +0.40(+3.78%)
Oct 21, 2011 10.63 10.63 10.35 10.59 550,061 +0.15(+1.44%)
Oct 20, 2011 10.59 10.61 10.18 10.44 480,896 -0.16(-1.51%)
Oct 19, 2011 11.41 11.60 10.26 10.60 1,342,148 -0.82(-7.18%)
Oct 18, 2011 11.26 11.72 11.09 11.42 650,301 +0.20(+1.78%)
Oct 17, 2011 11.10 11.69 10.90 11.22 666,595 +0.00(+0.00%)
Oct 14, 2011 11.21 11.33 11.05 11.22 284,729 +0.15(+1.36%)
Oct 13, 2011 11.18 11.18 10.90 11.07 242,057 -0.21(-1.86%)
Oct 12, 2011 11.38 11.44 11.13 11.28 477,191 +0.00(+0.00%)
Oct 11, 2011 10.91 11.45 10.82 11.28 639,718 +0.26(+2.36%)
Oct 10, 2011 11.00 11.27 10.78 11.02 397,451 +0.22(+2.04%)
Oct 07, 2011 10.92 11.20 10.56 10.80 685,333 -0.02(-0.18%)
Oct 06, 2011 10.95 11.12 10.40 10.82 445,070 +0.16(+1.50%)
Oct 05, 2011 10.67 11.24 10.40 10.66 688,146 -0.03(-0.28%)
Oct 04, 2011 9.900 10.70 9.810 10.69 792,731 +0.69(+6.90%)
Oct 03, 2011 9.920 10.35 9.750 10.00 787,933 -0.04(-0.40%)
Sep 30, 2011 10.31 10.52 10.00 10.04 618,763 -0.51(-4.83%)
Sep 29, 2011 10.78 10.91 10.19 10.55 336,578 +0.07(+0.67%)
Sep 28, 2011 10.98 10.99 10.48 10.48 392,771 -0.46(-4.20%)
Sep 27, 2011 11.10 11.30 10.85 10.94 549,248 +0.04(+0.37%)
Sep 26, 2011 10.52 10.92 10.20 10.90 513,359 +0.52(+5.01%)
Sep 23, 2011 10.25 10.66 9.950 10.38 654,956 +0.15(+1.47%)
Sep 22, 2011 10.50 10.80 10.02 10.23 616,938 -0.62(-5.71%)
Sep 21, 2011 11.13 11.40 10.71 10.85 422,111 -0.30(-2.69%)
Sep 20, 2011 11.21 11.44 11.03 11.15 577,896 -0.02(-0.18%)
Sep 19, 2011 10.74 11.48 10.60 11.17 535,627 +0.16(+1.45%)
Sep 16, 2011 10.92 11.03 10.65 11.01 1,526,096 +0.09(+0.82%)
Sep 15, 2011 10.22 11.03 10.12 10.92 1,242,478 +0.81(+8.01%)
Sep 14, 2011 10.11 10.19 9.890 10.11 868,435 +0.06(+0.60%)
Sep 13, 2011 9.220 10.06 9.220 10.05 1,825,323 +0.90(+9.84%)
Sep 12, 2011 8.830 9.280 8.820 9.150 529,129 +0.16(+1.78%)
Sep 09, 2011 9.040 9.180 8.910 8.990 361,405 -0.18(-1.96%)
Sep 08, 2011 9.270 9.490 9.100 9.170 170,926 -0.18(-1.93%)
Sep 07, 2011 9.120 9.350 9.010 9.350 219,803 +0.36(+4.00%)
Sep 06, 2011 8.610 9.010 8.610 8.990 308,101 +0.09(+1.01%)
Sep 02, 2011 9.020 9.360 8.900 8.900 377,900 -0.35(-3.78%)
Sep 01, 2011 8.690 9.760 8.690 9.250 496,384 -0.27(-2.84%)
Aug 31, 2011 9.790 9.810 9.280 9.520 786,585 -0.28(-2.86%)
Aug 30, 2011 9.250 9.800 9.210 9.800 728,740 +0.45(+4.81%)
Aug 29, 2011 9.190 9.360 9.040 9.350 302,678 +0.27(+2.97%)
Aug 26, 2011 8.760 9.140 8.500 9.080 227,011 +0.25(+2.83%)
Aug 25, 2011 9.290 9.340 8.820 8.830 262,485 -0.38(-4.13%)
Aug 24, 2011 9.130 9.370 8.880 9.210 297,449 +0.06(+0.66%)
Aug 23, 2011 8.680 9.290 8.680 9.150 647,347 +0.49(+5.66%)
Aug 22, 2011 8.620 8.700 8.270 8.660 345,956 +0.26(+3.10%)
Aug 19, 2011 8.700 9.020 8.290 8.400 430,646 -0.46(-5.19%)
Aug 18, 2011 8.880 9.090 8.750 8.860 763,240 -0.31(-3.38%)
Aug 17, 2011 9.450 9.600 9.050 9.170 772,108 -0.19(-2.03%)
Aug 16, 2011 9.180 9.490 9.110 9.360 573,301 +0.05(+0.54%)
Aug 15, 2011 9.060 9.340 8.960 9.310 1,017,321 +0.32(+3.56%)
Aug 12, 2011 8.980 9.100 8.890 8.990 1,106,179 +0.07(+0.78%)
Aug 11, 2011 8.730 8.970 8.570 8.920 1,243,649 +0.22(+2.53%)
Aug 10, 2011 8.650 8.960 8.470 8.700 1,048,882 -0.17(-1.92%)
Aug 09, 2011 8.480 8.880 7.800 8.870 1,267,630 +1.23(+16.10%)
Aug 08, 2011 8.040 8.300 7.640 7.640 797,721 -0.62(-7.51%)
Aug 05, 2011 8.260 8.490 7.820 8.260 664,003 +0.06(+0.73%)
Aug 04, 2011 8.830 8.960 8.200 8.200 481,425 -0.72(-8.07%)
Aug 03, 2011 8.800 9.000 8.580 8.920 354,792 +0.11(+1.25%)
Aug 02, 2011 8.950 9.190 8.810 8.810 470,548 -0.16(-1.78%)
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.