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, 2007 3.640 3.670 3.560 3.580 28,728 -0.04(-1.10%)
Oct 30, 2007 3.660 3.700 3.620 3.620 22,450 -0.09(-2.43%)
Oct 29, 2007 3.630 3.760 3.580 3.710 23,264 +0.07(+1.92%)
Oct 26, 2007 3.884 4.190 3.640 3.640 81,939 -0.25(-6.43%)
Oct 25, 2007 3.960 4.080 3.400 3.890 39,649 +0.01(+0.26%)
Oct 24, 2007 3.740 3.880 3.740 3.880 49,461 +0.14(+3.74%)
Oct 23, 2007 3.530 3.740 3.530 3.740 947,022 +0.18(+5.06%)
Oct 22, 2007 3.450 3.590 3.450 3.560 21,500 +0.14(+4.09%)
Oct 19, 2007 3.610 3.670 3.420 3.420 36,406 -0.18(-5.00%)
Oct 18, 2007 3.740 3.750 3.600 3.600 66,891 -0.10(-2.70%)
Oct 17, 2007 3.680 3.710 3.650 3.700 10,730 +0.03(+0.82%)
Oct 16, 2007 3.700 3.740 3.650 3.670 62,700 -0.06(-1.61%)
Oct 15, 2007 3.740 3.740 3.660 3.730 18,850 -0.01(-0.27%)
Oct 12, 2007 3.780 3.830 3.640 3.740 16,282 -0.07(-1.84%)
Oct 11, 2007 3.680 3.810 3.650 3.810 26,379 +0.13(+3.53%)
Oct 10, 2007 3.690 3.750 3.640 3.680 36,949 +0.00(+0.00%)
Oct 09, 2007 3.760 3.810 3.680 3.680 43,090 -0.11(-2.90%)
Oct 08, 2007 3.900 3.900 3.760 3.790 34,612 -0.15(-3.81%)
Oct 05, 2007 3.960 4.040 3.760 3.940 36,371 -0.04(-1.01%)
Oct 04, 2007 3.830 4.000 3.830 3.980 62,473 +0.13(+3.38%)
Oct 03, 2007 3.840 3.920 3.830 3.850 16,583 +0.04(+1.05%)
Oct 02, 2007 3.840 3.990 3.770 3.810 27,891 -0.06(-1.55%)
Oct 01, 2007 3.910 3.940 3.720 3.870 33,176 -0.07(-1.78%)
Sep 28, 2007 4.000 4.080 3.790 3.940 41,932 -0.04(-1.01%)
Sep 27, 2007 3.960 3.990 3.910 3.980 12,585 -0.04(-1.00%)
Sep 26, 2007 4.030 4.150 3.910 4.020 38,978 -0.04(-0.99%)
Sep 25, 2007 4.190 4.190 3.970 4.060 39,946 -0.01(-0.25%)
Sep 24, 2007 3.990 4.140 3.990 4.070 47,160 +0.11(+2.78%)
Sep 21, 2007 3.980 4.180 3.850 3.960 484,713 +0.01(+0.25%)
Sep 20, 2007 3.820 4.000 3.820 3.950 46,523 +0.10(+2.60%)
Sep 19, 2007 3.780 3.910 3.740 3.850 33,600 +0.05(+1.32%)
Sep 18, 2007 3.701 3.830 3.701 3.800 8,065 +0.12(+3.26%)
Sep 17, 2007 3.690 3.890 3.680 3.680 25,016 -0.05(-1.34%)
Sep 14, 2007 3.500 3.770 3.500 3.730 11,500 +0.06(+1.63%)
Sep 13, 2007 3.690 3.770 3.640 3.670 33,592 -0.05(-1.34%)
Sep 12, 2007 3.680 3.730 3.610 3.720 357,719 +0.04(+1.09%)
Sep 11, 2007 3.610 3.770 3.550 3.680 23,395 +0.11(+3.08%)
Sep 10, 2007 3.510 3.710 3.388 3.570 52,613 +0.03(+0.85%)
Sep 07, 2007 3.640 3.640 3.490 3.540 24,380 -0.10(-2.75%)
Sep 06, 2007 3.500 3.790 3.500 3.640 75,212 +0.23(+6.74%)
Sep 05, 2007 3.430 3.470 3.360 3.410 13,850 +0.01(+0.29%)
Sep 04, 2007 3.500 3.540 3.310 3.400 55,131 -0.17(-4.76%)
Aug 31, 2007 3.580 3.630 3.460 3.570 26,558 +0.04(+1.13%)
Aug 30, 2007 3.430 3.610 3.430 3.530 20,485 +0.15(+4.44%)
Aug 29, 2007 3.410 3.800 3.350 3.380 72,853 +0.03(+0.90%)
Aug 28, 2007 3.400 3.560 3.350 3.350 23,164 -0.06(-1.76%)
Aug 27, 2007 3.460 3.540 3.400 3.410 55,650 -0.09(-2.57%)
Aug 24, 2007 3.710 3.730 3.450 3.500 38,975 -0.26(-6.91%)
Aug 23, 2007 3.630 3.850 3.630 3.760 64,498 +0.17(+4.74%)
Aug 22, 2007 3.220 3.630 3.220 3.590 41,454 +0.36(+11.15%)
Aug 21, 2007 3.220 3.320 3.180 3.230 31,595 +0.01(+0.31%)
Aug 20, 2007 3.300 3.380 3.170 3.220 54,717 -0.09(-2.72%)
Aug 17, 2007 3.570 3.620 3.300 3.310 42,957 -0.26(-7.28%)
Aug 16, 2007 3.550 3.600 3.130 3.570 68,536 +0.00(+0.00%)
Aug 15, 2007 3.370 3.570 3.320 3.570 47,849 +0.14(+4.08%)
Aug 14, 2007 3.500 3.530 3.220 3.430 40,111 -0.09(-2.56%)
Aug 13, 2007 3.580 3.710 3.450 3.520 71,874 -0.09(-2.49%)
Aug 10, 2007 3.670 3.930 3.560 3.610 41,920 -0.15(-3.99%)
Aug 09, 2007 3.690 3.940 3.690 3.760 173,920 -0.03(-0.79%)
Aug 08, 2007 3.850 4.000 3.710 3.790 52,012 -0.05(-1.30%)
Aug 07, 2007 3.550 3.870 3.450 3.840 45,142 +0.32(+9.09%)
Aug 06, 2007 3.570 3.670 3.420 3.520 71,678 -0.18(-4.86%)
Aug 03, 2007 3.700 3.870 3.630 3.700 33,048 -0.17(-4.39%)
Aug 02, 2007 3.900 3.920 3.640 3.870 35,711 +0.02(+0.52%)
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.