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 (%)
Apr 29, 2005 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
Apr 01, 2005 5.840 5.890 5.650 5.800 190,649 +0.05(+0.87%)
Mar 31, 2005 5.860 5.880 5.490 5.750 162,607 -0.15(-2.54%)
Mar 30, 2005 5.770 5.900 5.750 5.900 37,065 +0.13(+2.25%)
Mar 29, 2005 5.670 5.810 5.540 5.770 65,135 +0.06(+1.05%)
Mar 28, 2005 5.780 5.810 5.660 5.710 77,763 -0.22(-3.71%)
Mar 24, 2005 6.050 6.050 5.780 5.930 82,140 -0.12(-1.98%)
Mar 23, 2005 6.130 6.200 6.020 6.050 333,404 -0.05(-0.82%)
Mar 22, 2005 6.000 6.150 5.940 6.100 92,972 +0.09(+1.50%)
Mar 21, 2005 6.090 6.150 5.680 6.010 78,254 -0.05(-0.83%)
Mar 18, 2005 5.900 6.060 5.880 6.060 47,251 +0.15(+2.54%)
Mar 17, 2005 5.790 6.000 5.790 5.910 47,633 +0.02(+0.34%)
Mar 16, 2005 5.750 6.000 5.700 5.890 126,053 +0.08(+1.38%)
Mar 15, 2005 5.950 6.010 5.780 5.810 728,722 -0.23(-3.81%)
Mar 14, 2005 6.180 6.220 6.000 6.040 179,580 -0.19(-3.05%)
Mar 11, 2005 6.250 6.350 6.220 6.230 42,646 -0.09(-1.42%)
Mar 10, 2005 6.290 6.380 6.220 6.320 82,719 +0.09(+1.44%)
Mar 09, 2005 6.380 6.380 6.160 6.230 113,891 -0.12(-1.87%)
Mar 08, 2005 6.150 6.390 6.150 6.349 69,159 +0.05(+0.78%)
Mar 07, 2005 6.290 6.340 6.170 6.300 64,953 -0.04(-0.63%)
Mar 04, 2005 6.400 6.400 6.100 6.340 173,085 +0.00(+0.00%)
Mar 03, 2005 6.250 6.500 6.250 6.340 523,581 +0.05(+0.79%)
Mar 02, 2005 6.330 6.450 6.030 6.290 117,234 +0.09(+1.45%)
Mar 01, 2005 6.170 6.350 6.050 6.200 127,622 -0.02(-0.32%)
Feb 28, 2005 6.480 6.480 6.120 6.220 211,980 -0.15(-2.35%)
Feb 25, 2005 6.310 6.420 5.920 6.370 219,299 +0.32(+5.29%)
Feb 24, 2005 6.670 6.670 6.010 6.050 845,612 -0.43(-6.64%)
Feb 23, 2005 6.690 6.873 6.440 6.480 161,754 -0.33(-4.85%)
Feb 22, 2005 7.100 7.100 6.650 6.810 82,893 -0.14(-2.01%)
Feb 18, 2005 7.150 7.150 6.920 6.950 72,201 +0.00(+0.00%)
Feb 17, 2005 7.200 7.200 6.950 6.950 76,302 -0.01(-0.14%)
Feb 16, 2005 7.200 7.200 6.960 6.960 105,908 -0.07(-1.00%)
Feb 15, 2005 7.090 7.240 6.760 7.030 234,405 +0.06(+0.86%)
Feb 14, 2005 6.980 7.040 6.940 6.970 63,734 +0.05(+0.72%)
Feb 11, 2005 6.850 6.982 6.850 6.920 73,690 +0.09(+1.32%)
Feb 10, 2005 7.030 7.030 6.640 6.830 48,577 -0.05(-0.73%)
Feb 09, 2005 7.100 7.100 6.780 6.880 55,945 -0.08(-1.15%)
Feb 08, 2005 6.990 7.000 6.870 6.960 93,390 -0.02(-0.29%)
Feb 07, 2005 7.000 7.070 6.870 6.980 72,073 +0.01(+0.14%)
Feb 04, 2005 6.860 7.100 6.860 6.970 112,850 -0.07(-0.99%)
Feb 03, 2005 7.040 7.190 6.800 7.040 414,778 +0.21(+3.07%)
Feb 02, 2005 6.820 7.050 6.760 6.830 76,233 -0.10(-1.44%)
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.