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 (%)
Dec 30, 2005 6.830 7.000 6.740 6.900 82,349 +0.10(+1.47%)
Dec 29, 2005 6.450 7.050 6.450 6.800 233,604 +0.05(+0.74%)
Dec 28, 2005 6.820 6.920 6.740 6.750 108,800 -0.14(-2.03%)
Dec 27, 2005 7.000 7.100 6.760 6.890 99,100 -0.11(-1.57%)
Dec 23, 2005 6.750 7.060 6.660 7.000 157,036 +0.25(+3.70%)
Dec 22, 2005 6.570 6.750 6.550 6.750 84,713 +0.02(+0.30%)
Dec 21, 2005 6.550 6.740 6.490 6.730 351,632 +0.23(+3.54%)
Dec 20, 2005 6.200 6.540 6.200 6.500 131,235 +0.23(+3.67%)
Dec 19, 2005 6.160 6.350 6.150 6.270 183,595 +0.15(+2.45%)
Dec 16, 2005 6.060 6.350 5.960 6.120 153,612 +0.09(+1.49%)
Dec 15, 2005 5.750 6.140 5.660 6.030 117,745 +0.30(+5.24%)
Dec 14, 2005 6.250 6.310 5.330 5.730 441,273 -0.42(-6.83%)
Dec 13, 2005 6.100 6.190 6.010 6.150 45,095 +0.05(+0.82%)
Dec 12, 2005 6.150 6.260 6.028 6.100 46,346 +0.03(+0.49%)
Dec 09, 2005 6.100 6.250 6.000 6.070 95,023 -0.21(-3.34%)
Dec 08, 2005 6.240 6.280 5.970 6.280 57,402 +0.12(+1.95%)
Dec 07, 2005 6.110 6.320 5.910 6.160 81,110 -0.01(-0.16%)
Dec 06, 2005 6.000 6.280 5.950 6.170 51,876 +0.20(+3.35%)
Dec 05, 2005 5.980 6.020 5.960 5.970 49,556 -0.14(-2.29%)
Dec 02, 2005 6.170 6.180 6.050 6.110 44,275 +0.01(+0.16%)
Dec 01, 2005 6.270 6.300 5.910 6.100 71,843 -0.04(-0.65%)
Nov 30, 2005 6.020 6.250 5.890 6.140 45,745 +0.13(+2.16%)
Nov 29, 2005 5.960 6.160 5.780 6.010 68,441 -0.06(-0.99%)
Nov 28, 2005 6.210 6.330 5.960 6.070 61,363 +0.02(+0.33%)
Nov 25, 2005 6.180 6.300 5.830 6.050 67,489 -0.20(-3.20%)
Nov 23, 2005 6.280 6.500 6.150 6.250 93,888 +0.00(+0.00%)
Nov 22, 2005 6.240 6.250 6.020 6.250 74,083 +0.01(+0.16%)
Nov 21, 2005 6.050 6.540 5.980 6.240 190,430 +0.26(+4.35%)
Nov 18, 2005 5.610 5.980 5.560 5.980 108,063 +0.38(+6.79%)
Nov 17, 2005 5.740 5.910 5.450 5.600 111,094 -0.20(-3.45%)
Nov 16, 2005 5.890 6.000 5.729 5.800 157,652 +0.02(+0.35%)
Nov 15, 2005 5.750 5.950 5.520 5.780 161,440 +0.10(+1.76%)
Nov 14, 2005 5.570 5.750 5.450 5.680 68,431 +0.18(+3.27%)
Nov 11, 2005 5.510 5.650 5.330 5.500 94,517 -0.03(-0.54%)
Nov 10, 2005 5.460 5.620 5.340 5.530 171,392 +0.18(+3.36%)
Nov 09, 2005 5.350 5.480 5.280 5.350 55,378 +0.00(+0.00%)
Nov 08, 2005 5.230 5.350 5.200 5.350 82,086 +0.10(+1.90%)
Nov 07, 2005 5.070 5.290 5.040 5.250 132,020 +0.30(+6.06%)
Nov 04, 2005 4.840 5.050 4.840 4.950 34,216 +0.07(+1.36%)
Nov 03, 2005 4.670 5.010 4.660 4.883 46,194 -0.02(-0.34%)
Nov 02, 2005 4.670 4.900 4.600 4.900 73,397 +0.24(+5.15%)
Nov 01, 2005 4.640 4.810 4.550 4.660 70,785 -0.06(-1.27%)
Oct 31, 2005 4.590 4.720 4.520 4.720 29,500 +0.06(+1.29%)
Oct 28, 2005 4.740 4.850 4.590 4.660 98,211 -0.12(-2.51%)
Oct 27, 2005 4.790 4.990 4.720 4.780 108,046 -0.11(-2.25%)
Oct 26, 2005 4.840 4.900 4.780 4.890 30,215 +0.00(+0.00%)
Oct 25, 2005 4.755 4.960 4.690 4.890 30,397 +0.18(+3.82%)
Oct 24, 2005 4.690 4.920 4.530 4.710 51,690 +0.08(+1.73%)
Oct 21, 2005 4.610 4.650 4.438 4.630 60,954 +0.05(+1.09%)
Oct 20, 2005 4.450 4.606 4.450 4.580 45,130 -0.03(-0.65%)
Oct 19, 2005 4.660 4.660 4.460 4.610 99,961 -0.06(-1.28%)
Oct 18, 2005 4.750 4.750 4.630 4.670 190,210 -0.06(-1.27%)
Oct 17, 2005 4.790 5.200 4.700 4.730 73,038 -0.05(-1.05%)
Oct 14, 2005 4.750 5.190 4.700 4.780 85,525 -0.01(-0.21%)
Oct 13, 2005 4.770 4.840 4.710 4.790 57,681 +0.07(+1.48%)
Oct 12, 2005 4.980 4.980 4.670 4.720 177,999 -0.27(-5.41%)
Oct 11, 2005 5.000 5.100 4.910 4.990 135,068 -0.07(-1.38%)
Oct 10, 2005 5.100 5.190 4.990 5.060 74,244 -0.09(-1.75%)
Oct 07, 2005 5.120 5.240 5.080 5.150 78,513 -0.08(-1.53%)
Oct 06, 2005 5.230 5.301 5.090 5.230 115,524 -0.05(-0.95%)
Oct 05, 2005 5.100 5.330 5.088 5.280 118,667 +0.17(+3.33%)
Oct 04, 2005 5.010 5.230 5.010 5.110 107,694 +0.05(+0.99%)
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.