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 (%)
Jun 30, 2004 4.930 5.000 4.840 4.840 94,700 -0.01(-0.21%)
Jun 29, 2004 4.900 4.920 4.830 4.850 71,500 +0.05(+1.04%)
Jun 28, 2004 4.900 4.900 4.800 4.800 117,600 +0.04(+0.84%)
Jun 25, 2004 4.710 5.020 4.710 4.760 67,700 -0.14(-2.86%)
Jun 24, 2004 4.590 4.920 4.590 4.900 100,600 +0.11(+2.30%)
Jun 23, 2004 4.940 4.980 4.750 4.790 57,500 +0.04(+0.84%)
Jun 22, 2004 4.840 4.860 4.740 4.750 133,200 +0.02(+0.42%)
Jun 21, 2004 4.650 4.850 4.650 4.730 75,500 +0.06(+1.28%)
Jun 18, 2004 4.700 4.840 4.670 4.670 57,000 -0.03(-0.64%)
Jun 17, 2004 4.890 4.890 4.650 4.700 72,600 +0.01(+0.21%)
Jun 16, 2004 4.900 4.900 4.650 4.690 201,200 +0.08(+1.74%)
Jun 15, 2004 4.990 4.990 4.600 4.610 44,300 -0.12(-2.54%)
Jun 14, 2004 4.700 4.840 4.700 4.730 41,900 +0.03(+0.64%)
Jun 10, 2004 4.680 4.770 4.670 4.700 36,500 +0.00(+0.00%)
Jun 09, 2004 4.990 4.990 4.700 4.700 45,700 -0.06(-1.26%)
Jun 08, 2004 4.930 4.940 4.760 4.760 20,700 -0.04(-0.83%)
Jun 07, 2004 4.770 4.950 4.670 4.800 58,900 -0.02(-0.41%)
Jun 04, 2004 4.860 4.950 4.820 4.820 26,200 -0.05(-1.03%)
Jun 03, 2004 4.850 4.940 4.850 4.870 22,100 -0.05(-1.02%)
Jun 02, 2004 4.860 4.980 4.860 4.920 38,500 +0.05(+1.03%)
Jun 01, 2004 4.950 5.000 4.860 4.870 18,800 -0.07(-1.42%)
May 28, 2004 4.840 4.990 4.840 4.940 52,400 +0.05(+1.02%)
May 27, 2004 4.940 4.960 4.880 4.890 28,800 +0.01(+0.20%)
May 26, 2004 5.050 5.050 4.830 4.880 37,900 -0.12(-2.40%)
May 25, 2004 5.030 5.030 4.810 5.000 126,000 +0.12(+2.46%)
May 24, 2004 4.970 5.080 4.865 4.880 42,000 -0.02(-0.41%)
May 21, 2004 4.970 4.970 4.663 4.900 57,300 -0.12(-2.39%)
May 20, 2004 4.890 5.200 4.850 5.020 106,700 -0.03(-0.59%)
May 19, 2004 4.940 5.110 4.940 5.050 56,500 -0.06(-1.17%)
May 18, 2004 4.920 5.110 4.900 5.110 42,700 +0.15(+3.02%)
May 17, 2004 4.940 4.990 4.760 4.960 23,000 +0.03(+0.61%)
May 14, 2004 4.850 4.930 4.800 4.930 73,000 +0.07(+1.44%)
May 13, 2004 4.930 5.150 4.820 4.860 125,500 -0.03(-0.61%)
May 12, 2004 4.940 4.940 4.500 4.890 152,900 +0.08(+1.66%)
May 11, 2004 4.770 5.390 4.630 4.810 105,200 +0.26(+5.71%)
May 10, 2004 4.900 5.100 4.295 4.550 229,300 -0.41(-8.27%)
May 07, 2004 4.900 5.150 4.850 4.960 45,000 +0.05(+1.02%)
May 06, 2004 4.850 4.940 4.600 4.910 83,600 +0.34(+7.44%)
May 05, 2004 4.800 4.800 4.550 4.570 149,300 -0.03(-0.65%)
May 04, 2004 4.810 5.000 4.470 4.600 319,700 -0.27(-5.54%)
May 03, 2004 5.070 5.100 4.630 4.870 198,100 -0.18(-3.56%)
Apr 30, 2004 5.400 5.410 4.860 5.050 125,600 -0.25(-4.72%)
Apr 29, 2004 5.550 5.600 4.930 5.300 924,500 -0.20(-3.64%)
Apr 28, 2004 5.670 5.730 5.390 5.500 70,700 -0.39(-6.62%)
Apr 27, 2004 5.745 5.890 5.600 5.890 125,300 -0.01(-0.17%)
Apr 26, 2004 5.890 5.900 5.700 5.900 42,700 -0.01(-0.17%)
Apr 23, 2004 5.880 5.930 5.871 5.910 61,800 +0.03(+0.51%)
Apr 22, 2004 5.735 6.080 5.460 5.880 116,800 +0.06(+1.03%)
Apr 21, 2004 5.830 5.830 5.740 5.820 30,500 -0.03(-0.51%)
Apr 20, 2004 5.780 5.890 5.750 5.850 34,600 +0.06(+1.04%)
Apr 19, 2004 5.720 5.799 5.720 5.790 24,800 +0.05(+0.87%)
Apr 16, 2004 5.605 5.740 5.530 5.740 72,700 +0.13(+2.32%)
Apr 15, 2004 5.460 5.640 5.400 5.610 33,600 -0.08(-1.41%)
Apr 14, 2004 5.300 5.800 5.290 5.690 65,200 -0.13(-2.23%)
Apr 13, 2004 5.360 5.850 5.360 5.820 58,300 +0.11(+1.93%)
Apr 12, 2004 5.550 5.710 5.370 5.710 41,000 +0.07(+1.24%)
Apr 08, 2004 5.590 5.800 5.490 5.640 58,000 +0.05(+0.89%)
Apr 07, 2004 5.670 5.740 5.380 5.590 42,700 +0.04(+0.72%)
Apr 06, 2004 5.825 5.860 5.380 5.550 65,400 -0.35(-5.93%)
Apr 05, 2004 5.630 5.900 5.620 5.900 206,100 +0.27(+4.80%)
Apr 02, 2004 5.650 5.650 5.350 5.630 64,200 +0.12(+2.18%)
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.