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 (%)
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%)
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.