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 (%)
Jul 29, 2011 9.040 9.225 8.870 9.080 382,160 -0.07(-0.77%)
Jul 28, 2011 8.730 9.180 8.730 9.150 618,965 +0.14(+1.55%)
Jul 27, 2011 8.850 9.470 8.750 9.010 1,336,854 +0.09(+1.01%)
Jul 26, 2011 8.580 8.980 8.380 8.920 1,334,113 +0.38(+4.45%)
Jul 25, 2011 9.270 9.270 8.510 8.540 756,045 -0.78(-8.37%)
Jul 22, 2011 9.580 9.680 9.091 9.320 1,417,702 -0.33(-3.42%)
Jul 21, 2011 9.700 9.750 9.570 9.650 496,943 +0.01(+0.10%)
Jul 20, 2011 9.750 9.760 9.510 9.640 841,213 -0.09(-0.92%)
Jul 19, 2011 9.500 9.750 9.370 9.730 1,152,808 +0.27(+2.85%)
Jul 18, 2011 9.440 9.530 9.180 9.460 674,373 +0.10(+1.07%)
Jul 15, 2011 9.280 9.470 9.180 9.360 1,579,796 +0.12(+1.30%)
Jul 14, 2011 9.040 9.260 8.980 9.240 2,053,349 +0.26(+2.90%)
Jul 13, 2011 8.860 9.040 8.680 8.980 511,745 +0.21(+2.39%)
Jul 12, 2011 8.780 8.920 8.700 8.770 451,006 -0.05(-0.57%)
Jul 11, 2011 9.090 9.150 8.780 8.820 1,110,934 -0.57(-6.07%)
Jul 08, 2011 9.430 9.450 9.280 9.390 170,605 -0.15(-1.57%)
Jul 07, 2011 9.570 9.570 9.440 9.540 214,300 +0.08(+0.85%)
Jul 06, 2011 9.210 9.510 9.140 9.460 586,029 +0.20(+2.16%)
Jul 05, 2011 9.360 9.378 9.170 9.260 238,173 -0.13(-1.38%)
Jul 01, 2011 9.310 9.450 9.170 9.390 339,251 +0.09(+0.97%)
Jun 30, 2011 9.280 9.350 9.130 9.300 493,829 +0.03(+0.32%)
Jun 29, 2011 9.280 9.330 9.090 9.270 280,830 +0.01(+0.11%)
Jun 28, 2011 9.100 9.260 8.950 9.260 674,538 +0.18(+1.98%)
Jun 27, 2011 9.110 9.200 8.950 9.080 902,767 -0.07(-0.77%)
Jun 24, 2011 8.500 9.340 8.470 9.150 2,029,321 +0.63(+7.39%)
Jun 23, 2011 8.040 8.530 7.800 8.520 803,993 +0.39(+4.80%)
Jun 22, 2011 8.370 8.450 8.110 8.130 211,235 -0.23(-2.75%)
Jun 21, 2011 8.400 8.460 8.260 8.360 391,115 +0.02(+0.24%)
Jun 20, 2011 8.290 8.530 8.180 8.340 231,666 -0.07(-0.83%)
Jun 17, 2011 8.250 8.500 8.040 8.410 917,666 +0.22(+2.69%)
Jun 16, 2011 7.840 8.340 7.800 8.190 715,985 +0.36(+4.60%)
Jun 15, 2011 7.500 7.880 7.440 7.830 387,312 +0.21(+2.76%)
Jun 14, 2011 7.330 7.630 7.280 7.620 127,263 +0.37(+5.10%)
Jun 13, 2011 7.480 7.520 7.250 7.250 197,224 -0.23(-3.07%)
Jun 10, 2011 7.610 7.670 7.340 7.480 321,872 -0.19(-2.48%)
Jun 09, 2011 7.650 7.890 7.610 7.670 266,353 +0.04(+0.52%)
Jun 08, 2011 7.700 7.810 7.580 7.630 178,983 -0.12(-1.55%)
Jun 07, 2011 7.780 7.960 7.700 7.750 156,601 +0.04(+0.52%)
Jun 06, 2011 8.030 8.085 7.700 7.710 260,110 -0.27(-3.38%)
Jun 03, 2011 8.300 8.380 7.970 7.980 427,580 -0.19(-2.33%)
May 24, 2011 8.270 8.430 8.130 8.170 950,759 -0.08(-0.97%)
May 23, 2011 8.320 8.320 8.170 8.250 281,688 -0.16(-1.90%)
May 20, 2011 8.240 8.460 8.070 8.410 897,452 +0.11(+1.33%)
May 19, 2011 8.140 8.330 8.080 8.300 194,950 +0.19(+2.34%)
May 18, 2011 8.020 8.240 7.900 8.110 377,548 +0.06(+0.75%)
May 17, 2011 7.750 8.110 7.750 8.050 335,952 +0.25(+3.21%)
May 16, 2011 8.000 8.010 7.790 7.800 269,930 -0.26(-3.23%)
May 13, 2011 8.080 8.240 8.000 8.060 157,966 +0.00(+0.00%)
May 12, 2011 7.860 8.060 7.680 8.060 229,575 +0.11(+1.38%)
May 11, 2011 8.100 8.150 7.920 7.950 296,799 -0.17(-2.09%)
May 10, 2011 7.950 8.130 7.740 8.120 301,219 +0.21(+2.65%)
May 09, 2011 7.560 7.990 7.560 7.910 181,390 +0.35(+4.63%)
May 06, 2011 7.580 7.720 7.370 7.560 162,275 +0.05(+0.67%)
May 05, 2011 7.240 7.700 7.180 7.510 307,495 +0.25(+3.44%)
May 04, 2011 7.440 7.440 7.100 7.260 471,560 -0.16(-2.16%)
May 03, 2011 7.640 7.670 7.390 7.420 210,688 -0.23(-3.01%)
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.