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 (%)
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%)
Aug 01, 2007 3.730 3.850 3.550 3.850 38,411 +0.13(+3.49%)
Jul 31, 2007 3.720 3.730 3.570 3.720 93,887 +0.01(+0.27%)
Jul 30, 2007 3.830 3.950 3.680 3.710 80,964 -0.24(-6.08%)
Jul 27, 2007 4.066 4.090 3.810 3.950 98,711 -0.20(-4.82%)
Jul 26, 2007 4.010 4.170 4.010 4.150 35,504 +0.06(+1.47%)
Jul 25, 2007 4.050 4.130 4.040 4.090 17,945 +0.07(+1.74%)
Jul 24, 2007 4.110 4.180 3.958 4.020 24,797 -0.16(-3.83%)
Jul 23, 2007 4.000 4.220 4.000 4.180 65,069 +0.15(+3.72%)
Jul 20, 2007 4.050 4.140 4.000 4.030 47,422 -0.11(-2.66%)
Jul 19, 2007 4.150 4.220 3.930 4.140 84,637 +0.01(+0.24%)
Jul 18, 2007 4.146 4.200 4.000 4.130 98,108 +0.01(+0.24%)
Jul 17, 2007 4.150 4.200 4.060 4.120 38,540 -0.08(-1.90%)
Jul 16, 2007 4.190 4.230 4.150 4.200 57,004 -0.05(-1.18%)
Jul 13, 2007 4.140 4.300 4.140 4.250 36,582 +0.09(+2.16%)
Jul 12, 2007 4.220 4.260 4.140 4.160 87,835 -0.09(-2.12%)
Jul 11, 2007 4.160 4.250 4.020 4.250 79,406 +0.05(+1.19%)
Jul 10, 2007 4.200 4.269 4.110 4.200 34,993 -0.06(-1.41%)
Jul 09, 2007 4.300 4.350 4.180 4.260 54,133 +0.04(+0.95%)
Jul 06, 2007 4.240 4.320 4.100 4.220 45,151 -0.06(-1.40%)
Jul 05, 2007 4.470 4.500 4.270 4.280 38,246 -0.07(-1.61%)
Jul 03, 2007 4.190 4.390 4.000 4.350 605,292 +0.09(+2.11%)
Jul 02, 2007 4.470 4.540 4.260 4.260 61,938 -0.21(-4.70%)
Jun 29, 2007 4.300 4.540 4.260 4.470 40,151 +0.23(+5.42%)
Jun 28, 2007 4.300 4.350 4.240 4.240 34,180 -0.08(-1.85%)
Jun 27, 2007 4.330 4.390 4.320 4.320 20,016 +0.04(+0.93%)
Jun 26, 2007 4.440 4.440 4.200 4.280 51,703 -0.09(-2.06%)
Jun 25, 2007 4.390 4.412 4.240 4.370 23,623 -0.10(-2.24%)
Jun 22, 2007 4.420 4.470 4.150 4.470 36,342 +0.05(+1.13%)
Jun 21, 2007 4.250 4.430 4.160 4.420 50,146 +0.22(+5.24%)
Jun 20, 2007 4.240 4.430 4.140 4.200 42,400 -0.06(-1.41%)
Jun 19, 2007 4.230 4.290 4.200 4.260 40,600 -0.05(-1.16%)
Jun 18, 2007 4.310 4.330 4.290 4.310 6,300 -0.01(-0.23%)
Jun 15, 2007 4.380 4.380 4.290 4.320 27,100 -0.03(-0.69%)
Jun 14, 2007 4.370 4.400 4.300 4.350 32,400 -0.05(-1.14%)
Jun 13, 2007 4.370 4.400 4.310 4.400 9,500 +0.08(+1.85%)
Jun 12, 2007 4.320 4.350 4.310 4.320 8,000 -0.01(-0.23%)
Jun 11, 2007 4.460 4.460 4.290 4.330 29,322 -0.08(-1.81%)
Jun 08, 2007 4.330 4.420 4.180 4.410 20,905 +0.05(+1.15%)
Jun 07, 2007 4.460 4.500 4.360 4.360 53,827 -0.06(-1.36%)
Jun 06, 2007 4.410 4.420 4.260 4.420 53,012 -0.07(-1.56%)
Jun 05, 2007 4.400 4.500 4.350 4.490 28,031 +0.07(+1.58%)
Jun 04, 2007 4.400 4.440 4.350 4.420 12,355 -0.03(-0.67%)
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.