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, 2011 7.950 8.000 7.840 7.950 199,716 +0.04(+0.51%)
Apr 28, 2011 7.950 8.050 7.790 7.910 201,230 -0.08(-1.00%)
Apr 27, 2011 7.870 8.010 7.730 7.990 305,528 +0.11(+1.40%)
Apr 26, 2011 8.120 8.230 7.860 7.880 596,818 -0.35(-4.25%)
Apr 25, 2011 7.990 8.430 7.880 8.230 2,034,506 +0.38(+4.84%)
Apr 21, 2011 7.790 7.850 7.720 7.850 377,161 +0.08(+1.03%)
Apr 20, 2011 7.710 7.870 7.560 7.770 693,928 +0.21(+2.78%)
Apr 19, 2011 7.640 7.730 7.460 7.560 256,035 -0.06(-0.79%)
Apr 18, 2011 7.220 7.640 7.090 7.620 517,432 +0.28(+3.81%)
Apr 15, 2011 7.420 7.450 7.150 7.340 323,061 -0.10(-1.34%)
Apr 14, 2011 6.760 7.480 6.760 7.440 563,349 +0.63(+9.25%)
Apr 13, 2011 6.750 6.850 6.680 6.810 162,513 +0.09(+1.34%)
Apr 12, 2011 6.750 6.780 6.700 6.720 199,262 -0.04(-0.59%)
Apr 11, 2011 6.730 6.850 6.690 6.760 152,267 +0.03(+0.45%)
Apr 08, 2011 6.980 6.980 6.720 6.730 154,851 -0.18(-2.60%)
Apr 07, 2011 7.060 7.130 6.770 6.910 263,565 -0.11(-1.57%)
Apr 06, 2011 7.030 7.090 6.920 7.020 170,562 +0.01(+0.14%)
Apr 05, 2011 7.120 7.140 6.920 7.010 204,211 -0.13(-1.82%)
Apr 04, 2011 7.290 7.300 7.040 7.140 497,199 +0.05(+0.71%)
Apr 01, 2011 6.850 7.090 6.770 7.090 384,272 +0.31(+4.57%)
Mar 31, 2011 6.780 6.840 6.750 6.780 90,490 -0.04(-0.59%)
Mar 30, 2011 6.900 6.940 6.720 6.820 181,293 +0.00(+0.00%)
Mar 29, 2011 6.600 6.830 6.490 6.820 254,135 +0.20(+3.02%)
Mar 28, 2011 6.650 6.740 6.550 6.620 174,428 -0.02(-0.30%)
Mar 25, 2011 6.650 6.680 6.540 6.640 226,705 +0.04(+0.61%)
Mar 24, 2011 6.680 6.890 6.450 6.600 398,344 -0.06(-0.90%)
Mar 23, 2011 6.160 6.750 6.130 6.660 472,787 +0.49(+7.94%)
Mar 22, 2011 6.180 6.230 6.080 6.170 100,513 +0.01(+0.16%)
Mar 21, 2011 6.120 6.250 5.870 6.160 183,833 +0.19(+3.18%)
Mar 18, 2011 5.850 5.970 5.740 5.970 288,850 +0.19(+3.29%)
Mar 17, 2011 5.930 5.930 5.780 5.780 231,292 -0.13(-2.20%)
Mar 16, 2011 5.800 5.940 5.690 5.910 309,129 +0.09(+1.55%)
Mar 15, 2011 5.770 6.000 5.750 5.820 205,449 -0.16(-2.68%)
Mar 14, 2011 5.930 6.040 5.870 5.980 247,706 -0.03(-0.50%)
Mar 11, 2011 5.870 6.070 5.800 6.010 160,999 +0.11(+1.86%)
Mar 10, 2011 5.980 5.990 5.810 5.900 229,391 -0.15(-2.48%)
Mar 09, 2011 6.220 6.300 6.020 6.050 140,989 -0.17(-2.73%)
Mar 08, 2011 6.210 6.240 6.060 6.220 244,687 +0.03(+0.48%)
Mar 07, 2011 6.210 6.340 6.120 6.190 287,038 -0.02(-0.32%)
Mar 04, 2011 6.170 6.230 6.060 6.210 153,348 +0.07(+1.14%)
Mar 03, 2011 6.200 6.300 6.100 6.140 267,354 +0.24(+4.07%)
Mar 02, 2011 5.970 6.020 5.790 5.900 211,003 -0.09(-1.50%)
Mar 01, 2011 5.970 6.100 5.950 5.990 374,383 +0.05(+0.84%)
Feb 28, 2011 5.950 6.020 5.830 5.940 279,390 +0.07(+1.19%)
Feb 25, 2011 5.950 5.950 5.550 5.870 469,537 -0.03(-0.51%)
Feb 24, 2011 6.270 6.280 5.760 5.900 367,317 -0.18(-2.96%)
Feb 23, 2011 5.850 6.870 5.690 6.080 2,201,034 +0.58(+10.55%)
Feb 22, 2011 5.920 5.980 5.470 5.500 318,969 -0.47(-7.87%)
Feb 18, 2011 6.060 6.110 5.950 5.970 182,213 -0.04(-0.67%)
Feb 17, 2011 5.970 6.040 5.830 6.010 113,178 +0.01(+0.17%)
Feb 16, 2011 5.870 6.090 5.870 6.000 220,598 +0.18(+3.09%)
Feb 15, 2011 6.020 6.110 5.790 5.820 294,814 -0.22(-3.64%)
Feb 14, 2011 6.170 6.240 6.000 6.040 148,820 -0.15(-2.42%)
Feb 11, 2011 6.160 6.250 6.100 6.190 180,800 -0.02(-0.32%)
Feb 10, 2011 6.130 6.310 6.130 6.210 88,208 +0.01(+0.16%)
Feb 09, 2011 6.230 6.270 6.117 6.200 83,491 -0.08(-1.27%)
Feb 08, 2011 6.200 6.280 6.100 6.280 114,459 +0.09(+1.45%)
Feb 07, 2011 6.270 6.400 6.180 6.190 178,637 -0.08(-1.28%)
Feb 04, 2011 6.400 6.440 6.200 6.270 116,223 -0.16(-2.49%)
Feb 03, 2011 6.370 6.450 6.190 6.430 460,547 +0.08(+1.26%)
Feb 02, 2011 6.240 6.480 6.180 6.350 838,127 +0.07(+1.11%)
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.