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 (%)
May 30, 2003 3.150 3.200 2.850 3.050 91,600 -0.15(-4.69%)
May 29, 2003 3.020 4.000 2.700 3.200 184,100 +0.18(+5.96%)
May 28, 2003 3.330 3.650 2.950 3.020 107,700 -0.14(-4.46%)
May 27, 2003 2.930 4.500 2.920 3.161 232,100 +0.36(+12.89%)
May 23, 2003 2.410 2.980 2.410 2.800 247,000 +0.52(+22.81%)
May 22, 2003 2.330 2.340 2.150 2.280 16,800 -0.05(-2.15%)
May 21, 2003 2.120 2.350 2.120 2.330 13,700 +0.10(+4.48%)
May 20, 2003 2.190 2.230 1.970 2.230 5,700 +0.03(+1.36%)
May 19, 2003 2.220 2.230 2.200 2.200 10,900 -0.10(-4.35%)
May 16, 2003 2.240 2.300 2.200 2.300 22,100 +0.06(+2.68%)
May 15, 2003 2.240 2.290 2.240 2.240 9,300 -0.04(-1.75%)
May 14, 2003 2.140 2.340 2.140 2.280 4,500 +0.03(+1.33%)
May 13, 2003 2.380 2.400 2.130 2.250 61,000 -0.13(-5.46%)
May 12, 2003 2.020 2.540 2.010 2.380 102,400 +0.42(+21.37%)
May 09, 2003 1.740 2.000 1.740 1.961 74,200 +0.22(+12.70%)
May 08, 2003 1.850 1.850 1.740 1.740 27,900 -0.11(-5.95%)
May 07, 2003 1.900 1.980 1.830 1.850 22,800 -0.12(-6.09%)
May 06, 2003 1.890 1.970 1.820 1.970 59,300 +0.11(+5.91%)
May 05, 2003 1.890 1.890 1.790 1.860 4,900 +0.00(+0.00%)
May 02, 2003 1.800 1.900 1.800 1.860 13,300 +0.00(+0.00%)
May 01, 2003 1.750 1.920 1.750 1.860 7,600 -0.12(-6.06%)
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%)
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.