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 30, 2003 1.660 1.980 1.660 1.980 31,200 +0.23(+13.14%)
Apr 29, 2003 1.640 1.750 1.640 1.750 54,900 +0.11(+6.64%)
Apr 28, 2003 1.700 1.700 1.610 1.641 13,100 +0.04(+2.56%)
Apr 25, 2003 1.640 1.650 1.580 1.600 2,700 -0.01(-0.62%)
Apr 24, 2003 1.600 1.610 1.600 1.610 5,200 -0.03(-1.83%)
Apr 23, 2003 1.740 1.740 1.600 1.640 3,300 -0.09(-5.20%)
Apr 22, 2003 1.560 1.740 1.500 1.730 22,800 +0.08(+4.85%)
Apr 21, 2003 1.560 1.650 1.560 1.650 11,600 +0.04(+2.48%)
Apr 17, 2003 1.620 1.620 1.580 1.610 17,800 +0.03(+1.90%)
Apr 16, 2003 1.580 1.740 1.580 1.580 3,400 -0.02(-1.25%)
Apr 15, 2003 1.540 1.600 1.500 1.600 11,300 +0.10(+6.67%)
Apr 14, 2003 1.560 1.560 1.450 1.500 14,100 -0.07(-4.46%)
Apr 11, 2003 1.540 1.700 1.530 1.570 9,000 -0.01(-0.63%)
Apr 10, 2003 1.600 1.600 1.510 1.580 6,400 -0.06(-3.66%)
Apr 09, 2003 1.520 1.800 1.520 1.640 18,000 +0.07(+4.46%)
Apr 08, 2003 1.600 1.780 1.530 1.570 8,900 -0.18(-10.29%)
Apr 07, 2003 1.560 1.750 1.550 1.750 15,100 +0.10(+6.06%)
Apr 04, 2003 1.700 1.700 1.570 1.650 7,200 -0.07(-4.07%)
Apr 03, 2003 1.650 1.720 1.630 1.720 17,000 +0.00(+0.00%)
Apr 02, 2003 1.700 1.720 1.640 1.720 2,800 +0.01(+0.58%)
Apr 01, 2003 1.680 1.800 1.650 1.710 19,700 -0.09(-5.00%)
Mar 31, 2003 1.410 1.800 1.410 1.800 11,350 +0.09(+5.26%)
Mar 28, 2003 1.410 1.710 1.400 1.710 21,900 +0.27(+18.75%)
Mar 27, 2003 1.440 1.520 1.440 1.440 15,100 -0.02(-1.37%)
Mar 26, 2003 1.370 1.530 1.370 1.460 17,100 +0.01(+0.69%)
Mar 25, 2003 1.440 1.450 1.440 1.450 1,000 +0.03(+2.11%)
Mar 24, 2003 1.410 1.421 1.410 1.420 5,900 -0.05(-3.40%)
Mar 21, 2003 1.520 1.540 1.450 1.470 6,600 -0.03(-2.00%)
Mar 20, 2003 1.489 1.540 1.489 1.500 16,500 +0.01(+0.67%)
Mar 19, 2003 1.600 1.600 1.420 1.490 490,200 -0.14(-8.59%)
Mar 18, 2003 1.620 1.670 1.590 1.630 15,000 -0.02(-1.21%)
Mar 17, 2003 1.700 1.710 1.620 1.650 11,000 -0.05(-2.94%)
Mar 14, 2003 1.850 1.850 1.680 1.700 19,000 -0.17(-9.09%)
Mar 13, 2003 1.950 1.950 1.770 1.870 18,700 -0.04(-2.09%)
Mar 12, 2003 1.900 1.950 1.671 1.910 28,160 +0.01(+0.53%)
Mar 11, 2003 1.860 1.900 1.860 1.900 17,400 +0.05(+2.70%)
Mar 10, 2003 1.890 1.890 1.800 1.850 28,200 +0.05(+2.78%)
Mar 07, 2003 1.710 1.840 1.700 1.800 75,800 +0.09(+5.26%)
Mar 06, 2003 1.710 1.740 1.560 1.710 17,000 -0.04(-2.29%)
Mar 05, 2003 1.780 1.820 1.420 1.750 62,600 -0.09(-4.94%)
Mar 04, 2003 1.460 1.940 1.460 1.841 130,200 +0.35(+23.56%)
Mar 03, 2003 1.240 1.490 1.240 1.490 22,500 +0.02(+1.36%)
Feb 28, 2003 1.270 1.470 1.210 1.470 38,000 +0.19(+14.84%)
Feb 27, 2003 1.280 1.280 1.280 1.280 1,300 +0.00(+0.00%)
Feb 26, 2003 1.230 1.280 1.230 1.280 4,400 +0.05(+4.07%)
Feb 25, 2003 1.200 1.270 1.200 1.230 50,300 -0.04(-3.15%)
Feb 24, 2003 1.200 1.300 1.200 1.270 5,200 -0.01(-0.78%)
Feb 21, 2003 1.220 1.280 1.220 1.280 9,800 +0.02(+1.59%)
Feb 20, 2003 1.220 1.260 1.220 1.260 12,100 +0.03(+2.44%)
Feb 19, 2003 1.150 1.230 1.150 1.230 44,400 -0.02(-1.60%)
Feb 18, 2003 1.180 1.260 1.180 1.250 70,800 +0.00(+0.00%)
Feb 14, 2003 1.230 1.250 1.220 1.250 59,800 +0.04(+3.31%)
Feb 13, 2003 1.180 1.210 1.170 1.210 64,400 +0.00(+0.00%)
Feb 12, 2003 1.200 1.250 1.170 1.210 59,500 +0.00(+0.00%)
Feb 11, 2003 1.190 1.210 1.130 1.210 848,000 +0.01(+0.83%)
Feb 10, 2003 1.160 1.240 1.110 1.200 28,500 +0.14(+13.21%)
Feb 07, 2003 1.050 1.100 1.010 1.060 7,400 +0.01(+0.95%)
Feb 06, 2003 1.030 1.080 1.030 1.050 27,900 -0.04(-3.67%)
Feb 05, 2003 1.090 1.090 1.020 1.090 13,000 +0.04(+4.02%)
Feb 04, 2003 1.061 1.100 1.020 1.048 27,400 -0.00(-0.20%)
Feb 03, 2003 1.010 1.070 1.010 1.050 36,700 -0.10(-8.70%)
Jan 31, 2003 1.010 1.160 1.010 1.150 56,200 +0.14(+13.86%)
Jan 30, 2003 0.9900 1.070 0.9900 1.010 11,300 -0.06(-5.61%)
Jan 29, 2003 1.070 1.070 0.9700 1.070 38,900 +0.00(+0.00%)
Jan 28, 2003 1.070 1.100 1.070 1.070 16,200 -0.03(-2.73%)
Jan 27, 2003 1.200 1.220 1.100 1.100 11,100 -0.05(-4.35%)
Jan 24, 2003 1.100 1.240 1.100 1.150 10,000 +0.05(+4.55%)
Jan 23, 2003 1.180 1.240 1.100 1.100 8,900 -0.04(-3.51%)
Jan 22, 2003 1.220 1.220 1.080 1.140 11,600 -0.02(-1.72%)
Jan 21, 2003 1.150 1.160 1.150 1.160 1,000 +0.01(+0.87%)
Jan 17, 2003 1.160 1.180 1.150 1.150 8,400 -0.02(-1.71%)
Jan 16, 2003 1.240 1.250 1.170 1.170 53,000 -0.07(-5.72%)
Jan 15, 2003 1.210 1.300 1.170 1.241 47,900 +0.06(+5.17%)
Jan 14, 2003 1.150 1.220 1.150 1.180 11,200 +0.03(+2.61%)
Jan 13, 2003 1.100 1.170 1.100 1.150 56,000 +0.04(+3.60%)
Jan 10, 2003 1.100 1.110 1.100 1.110 1,400 +0.03(+2.78%)
Jan 09, 2003 1.020 1.120 1.020 1.080 18,300 +0.08(+8.00%)
Jan 08, 2003 1.020 1.050 1.000 1.000 34,500 +0.00(+0.00%)
Jan 07, 2003 1.040 1.040 1.000 1.000 11,200 +0.01(+1.01%)
Jan 06, 2003 0.9800 1.040 0.9800 0.9900 18,200 -0.03(-2.94%)
Jan 03, 2003 1.000 1.050 0.9900 1.020 20,200 +0.11(+12.09%)
Jan 02, 2003 0.8900 1.040 0.8800 0.9100 21,800 +0.06(+7.06%)
Dec 31, 2002 0.8500 1.000 0.7700 0.8500 75,600 +0.05(+6.25%)
Dec 30, 2002 0.8800 0.8900 0.8000 0.8000 44,100 -0.07(-8.05%)
Dec 27, 2002 0.8400 0.8800 0.8400 0.8700 8,600 +0.00(+0.00%)
Dec 26, 2002 0.8600 0.9000 0.8600 0.8700 12,300 +0.01(+1.16%)
Dec 24, 2002 0.8600 0.8600 0.8600 0.8600 1,500 -0.01(-1.15%)
Dec 23, 2002 0.9400 0.9300 0.8500 0.8700 17,500 -0.05(-5.43%)
Dec 20, 2002 0.9400 0.9400 0.9200 0.9200 9,200 -0.02(-2.13%)
Dec 19, 2002 0.9500 1.000 0.9400 0.9400 12,500 -0.07(-6.93%)
Dec 18, 2002 1.030 1.040 0.9500 1.010 63,500 -0.02(-1.94%)
Dec 17, 2002 1.030 1.060 1.000 1.030 58,900 +0.02(+1.98%)
Dec 16, 2002 1.040 1.050 0.9500 1.010 39,800 -0.04(-3.81%)
Dec 13, 2002 1.070 1.080 1.050 1.050 5,400 +0.00(+0.00%)
Dec 12, 2002 1.110 1.120 1.050 1.050 9,700 -0.06(-5.41%)
Dec 11, 2002 1.110 1.110 1.110 1.110 1,300 +0.00(+0.00%)
Dec 10, 2002 1.160 1.160 1.070 1.110 8,400 -0.06(-5.13%)
Dec 09, 2002 1.200 1.200 1.170 1.170 700 +0.00(+0.00%)
Dec 06, 2002 1.190 1.220 1.190 1.170 5,500 -0.03(-2.50%)
Dec 05, 2002 1.170 1.240 1.110 1.200 20,500 +0.01(+0.84%)
Dec 04, 2002 1.070 1.190 1.050 1.190 6,400 +0.00(+0.00%)
Dec 03, 2002 1.100 1.190 1.000 1.190 34,300 +0.09(+8.18%)
Dec 02, 2002 1.120 1.300 0.9500 1.100 36,300 -0.10(-8.33%)
Nov 29, 2002 1.140 1.200 1.140 1.200 5,500 +0.14(+13.21%)
Nov 27, 2002 1.050 1.100 1.050 1.060 17,400 -0.03(-3.20%)
Nov 26, 2002 1.100 1.240 1.050 1.095 29,700 +0.02(+2.34%)
Nov 25, 2002 1.230 1.242 1.010 1.070 17,500 -0.28(-20.68%)
Nov 22, 2002 1.110 1.350 1.050 1.349 27,300 +0.24(+21.53%)
Nov 21, 2002 1.000 1.250 0.9500 1.110 43,600 +0.14(+14.43%)
Nov 20, 2002 1.010 1.030 0.9700 0.9700 25,600 -0.15(-13.39%)
Nov 19, 2002 0.9800 1.140 0.9400 1.120 34,900 +0.20(+21.74%)
Nov 18, 2002 0.9200 0.9500 0.9200 0.9200 43,000 -0.03(-3.16%)
Nov 15, 2002 0.9500 0.9500 0.9300 0.9500 3,600 +0.00(+0.00%)
Nov 14, 2002 0.9000 0.9500 0.9000 0.9500 10,700 +0.05(+5.56%)
Nov 13, 2002 0.8400 0.9400 0.8400 0.9000 16,900 -0.01(-1.10%)
Nov 12, 2002 0.9100 0.9100 0.8400 0.9100 19,800 +0.00(+0.00%)
Nov 11, 2002 0.9500 0.9500 0.9100 0.9100 6,400 +0.00(+0.00%)
Nov 08, 2002 0.9100 0.9100 0.9100 0.9100 10,500 -0.04(-4.21%)
Nov 07, 2002 0.9260 0.9500 0.9100 0.9500 46,300 +0.01(+1.06%)
Nov 06, 2002 0.9500 0.9500 0.9300 0.9400 51,600 +0.03(+3.30%)
Nov 05, 2002 0.8800 0.9500 0.8800 0.9100 42,600 +0.04(+4.60%)
Nov 04, 2002 0.8700 0.9500 0.8600 0.8700 11,300 -0.03(-3.33%)
Nov 01, 2002 0.8100 0.9500 0.8100 0.9000 25,800 +0.00(+0.00%)
Oct 31, 2002 0.9000 0.9900 0.8500 0.9000 47,900 +0.02(+2.27%)
Oct 30, 2002 0.8800 0.9500 0.8500 0.8800 78,235 -0.02(-2.22%)
Oct 29, 2002 0.7200 0.7600 0.7000 0.9000 30,000 +0.21(+30.43%)
Oct 28, 2002 0.6800 0.7500 0.6800 0.6900 1,300 +0.00(+0.00%)
Oct 25, 2002 0.7550 0.7700 0.6400 0.6900 13,700 -0.01(-1.43%)
Oct 24, 2002 0.7000 0.7000 0.6500 0.7000 158,700 -0.03(-4.11%)
Oct 23, 2002 0.8000 0.8000 0.7600 0.7300 25,000 -0.07(-8.75%)
Oct 22, 2002 0.8100 0.9035 0.8000 0.8000 3,600 +0.02(+2.56%)
Oct 21, 2002 0.7800 0.7800 0.7800 0.7800 6,100 +0.01(+1.30%)
Oct 18, 2002 0.7700 0.7700 0.7700 0.7700 200 -0.03(-3.75%)
Oct 17, 2002 0.9000 0.9300 0.8000 0.8000 15,300 -0.09(-10.11%)
Oct 16, 2002 0.8890 0.8900 0.8890 0.8900 1,400 +0.05(+5.95%)
Oct 15, 2002 0.8900 0.9000 0.8400 0.8400 23,900 +0.02(+2.44%)
Oct 14, 2002 0.7400 0.8900 0.6900 0.8200 13,500 +0.12(+17.14%)
Oct 11, 2002 0.7500 0.8300 0.7000 0.7000 21,000 -0.07(-9.09%)
Oct 10, 2002 0.7600 0.7700 0.7500 0.7700 9,800 +0.07(+10.00%)
Oct 09, 2002 0.7000 0.7100 0.7000 0.7000 4,000 -0.04(-4.93%)
Oct 08, 2002 0.8100 0.8100 0.7000 0.7363 23,000 -0.04(-5.60%)
Oct 07, 2002 0.7700 0.8100 0.7700 0.7800 9,200 +0.01(+1.30%)
Oct 04, 2002 0.8000 0.8000 0.7000 0.7700 7,900 -0.05(-6.10%)
Oct 03, 2002 0.8200 0.8200 0.8000 0.8200 1,200 -0.03(-3.53%)
Oct 02, 2002 0.8500 0.8500 0.8000 0.8500 17,200 -0.01(-1.16%)
Oct 01, 2002 0.8500 0.8600 0.8500 0.8600 4,200 -0.14(-14.00%)
Sep 30, 2002 0.8000 1.000 0.6600 1.000 64,900 +0.10(+11.11%)
Sep 27, 2002 0.8250 0.9000 0.8100 0.9000 90,600 +0.10(+12.50%)
Sep 26, 2002 0.8000 0.8000 0.8000 0.8000 11,400 -0.10(-11.11%)
Sep 25, 2002 0.8500 0.9000 0.7800 0.9000 20,100 +0.15(+20.00%)
Sep 24, 2002 0.7600 0.8500 0.7200 0.7500 15,300 -0.05(-6.25%)
Sep 23, 2002 0.8000 0.8000 0.7500 0.8000 17,200 +0.00(+0.00%)
Sep 20, 2002 0.8500 0.8500 0.8000 0.8000 8,700 -0.05(-5.88%)
Sep 19, 2002 0.8500 0.8629 0.8500 0.8500 5,700 -0.05(-5.56%)
Sep 18, 2002 0.7800 0.9600 0.7800 0.9000 12,700 +0.05(+5.88%)
Sep 17, 2002 0.8100 0.8500 0.7500 0.8500 5,900 -0.06(-6.59%)
Sep 16, 2002 0.8500 0.9100 0.7500 0.9100 33,100 +0.01(+1.11%)
Sep 13, 2002 0.7900 0.9000 0.7600 0.9000 1,590,000 +0.11(+13.92%)
Sep 12, 2002 0.7900 0.7900 0.7900 0.7900 1,500 +0.00(+0.00%)
Sep 11, 2002 0.7900 0.7910 0.7900 0.7900 5,800 +0.01(+1.15%)
Sep 10, 2002 0.8100 0.8100 0.7700 0.7810 11,800 -0.03(-3.58%)
Sep 09, 2002 0.8100 0.8100 0.8100 0.8100 1,100 -0.01(-1.22%)
Sep 06, 2002 0.8500 0.8500 0.8000 0.8200 14,300 +0.02(+2.50%)
Sep 05, 2002 0.8300 0.9000 0.8000 0.8000 9,600 -0.05(-6.43%)
Sep 04, 2002 0.9900 0.9900 0.8200 0.8550 20,600 -0.07(-7.07%)
Sep 03, 2002 0.8800 0.9400 0.7700 0.9200 10,700 +0.02(+2.22%)
Aug 30, 2002 0.8900 0.9800 0.8900 0.9000 13,700 -0.10(-10.00%)
Aug 29, 2002 0.8800 1.000 0.8400 1.000 45,800 +0.12(+13.64%)
Aug 28, 2002 0.8800 0.8800 0.8800 0.8800 900 +0.00(+0.00%)
Aug 27, 2002 0.9400 0.9400 0.8700 0.8800 18,200 -0.04(-4.35%)
Aug 26, 2002 0.9400 0.9400 0.9000 0.9200 25,600 +0.02(+2.22%)
Aug 23, 2002 0.8600 0.9000 0.8550 0.9000 42,500 +0.04(+4.65%)
Aug 22, 2002 0.9000 0.9000 0.8500 0.8600 33,500 -0.04(-4.44%)
Aug 21, 2002 0.9000 0.9010 0.9000 0.9000 7,600 -0.01(-1.10%)
Aug 20, 2002 0.9000 0.9100 0.9000 0.9100 9,100 -0.09(-9.00%)
Aug 16, 2002 1.050 1.050 1.000 1.000 2,000 -0.05(-4.76%)
Aug 15, 2002 1.000 1.050 1.000 1.050 3,900 +0.05(+5.00%)
Aug 14, 2002 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Aug 13, 2002 1.001 1.001 1.000 1.000 1,200 -0.14(-12.28%)
Aug 12, 2002 1.190 1.190 0.9700 1.140 600 +0.09(+8.57%)
Aug 07, 2002 0.9000 1.080 0.9000 1.050 16,200 +0.20(+23.53%)
Aug 06, 2002 0.8790 0.8790 0.8000 0.8500 2,400 -0.04(-4.49%)
Aug 05, 2002 0.7100 0.8900 0.7000 0.8900 19,600 +0.13(+17.26%)
Aug 02, 2002 0.7200 0.7590 0.7000 0.7590 3,100 +0.03(+3.97%)
Aug 01, 2002 0.7700 0.7700 0.7200 0.7300 16,700 -0.07(-8.75%)
Jul 31, 2002 0.8000 0.9100 0.7800 0.8000 9,200 +0.00(+0.00%)
Jul 30, 2002 0.8300 0.8300 0.8000 0.8000 1,500 -0.10(-11.11%)
Jul 29, 2002 0.8500 0.9700 0.8500 0.9000 13,000 +0.10(+12.50%)
Jul 26, 2002 0.7570 0.8000 0.7570 0.8000 3,200 +0.08(+11.11%)
Jul 25, 2002 0.8000 0.8300 0.6600 0.7200 31,900 -0.12(-14.73%)
Jul 24, 2002 0.7700 0.9000 0.6700 0.8444 53,500 +0.06(+8.26%)
Jul 23, 2002 0.9700 0.9700 0.7800 0.7800 19,400 -0.19(-19.59%)
Jul 22, 2002 0.9800 0.9900 0.9700 0.9700 24,800 -0.03(-2.83%)
Jul 19, 2002 0.9800 0.9982 0.9800 0.9982 4,400 -0.07(-6.71%)
Jul 17, 2002 1.060 1.110 1.010 1.070 53,400 +0.08(+8.19%)
Jul 12, 2002 0.9600 0.9890 0.9600 0.9890 5,900 +0.03(+3.02%)
Jul 11, 2002 0.9800 0.9900 0.9500 0.9600 8,300 -0.03(-3.03%)
Jul 10, 2002 1.020 1.020 0.9800 0.9900 8,000 -0.08(-7.48%)
Jul 09, 2002 1.100 1.100 1.070 1.070 7,500 +0.02(+1.90%)
Jul 08, 2002 0.9100 1.050 0.9100 1.050 74,700 +0.15(+16.54%)
Jul 05, 2002 0.8600 0.9010 0.8600 0.9010 1,700 +0.05(+6.00%)
Jul 04, 2002 0.9800 1.000 0.8500 0.8500 12,700 +0.00(+0.00%)
Jul 03, 2002 0.9800 1.000 0.8500 0.8500 12,700 -0.05(-5.66%)
Jul 02, 2002 0.8500 0.9010 0.8500 0.9010 3,300 +0.03(+3.56%)
Jul 01, 2002 0.9600 0.9600 0.8700 0.8700 3,200 -0.07(-7.45%)
Jun 28, 2002 0.8600 0.9800 0.8300 0.9400 14,300 +0.07(+8.05%)
Jun 27, 2002 0.9400 0.9600 0.8600 0.8700 21,000 -0.07(-7.45%)
Jun 26, 2002 0.9500 0.9990 0.9400 0.9400 20,300 -0.01(-1.05%)
Jun 25, 2002 1.050 1.120 0.9100 0.9500 51,600 -0.18(-15.93%)
Jun 21, 2002 1.100 1.100 1.100 1.130 6,500 -0.02(-1.74%)
Jun 20, 2002 1.400 1.510 1.100 1.150 10,900 -0.28(-19.58%)
Jun 19, 2002 0.9600 1.500 0.7700 1.430 63,500 +0.33(+30.00%)
Jun 17, 2002 1.080 1.100 1.020 1.100 7,000 +0.05(+4.76%)
Jun 14, 2002 1.150 1.150 1.020 1.050 32,300 -0.10(-8.70%)
Jun 12, 2002 1.210 1.220 1.140 1.150 17,500 +0.00(+0.00%)
Jun 11, 2002 1.170 1.170 1.000 1.150 15,300 -0.05(-4.17%)
Jun 10, 2002 1.260 1.260 1.200 1.200 67,600 -0.05(-4.00%)
Jun 07, 2002 1.260 1.260 1.250 1.250 28,000 -0.01(-0.79%)
Jun 06, 2002 1.260 1.260 1.260 1.260 27,400 -0.04(-2.79%)
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.