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, 2008 2.330 2.330 2.260 2.310 27,011 -0.03(-1.28%)
Jun 27, 2008 2.380 2.380 2.280 2.340 42,958 +0.07(+3.08%)
Jun 26, 2008 2.280 2.490 2.260 2.270 58,295 +0.00(+0.00%)
Jun 25, 2008 2.280 2.350 2.260 2.270 26,032 -0.03(-1.30%)
Jun 24, 2008 2.280 2.400 2.260 2.300 59,659 +0.02(+0.88%)
Jun 23, 2008 2.310 2.340 2.280 2.280 28,478 -0.04(-1.72%)
Jun 20, 2008 2.350 2.370 2.250 2.320 66,683 -0.04(-1.69%)
Jun 19, 2008 2.420 2.470 2.310 2.360 37,433 -0.01(-0.42%)
Jun 18, 2008 2.350 2.480 2.280 2.370 18,675 -0.02(-0.84%)
Jun 17, 2008 2.280 2.440 2.250 2.390 32,650 +0.04(+1.70%)
Jun 16, 2008 2.320 2.360 2.260 2.350 22,010 +0.00(+0.00%)
Jun 13, 2008 2.460 2.460 2.250 2.350 44,816 -0.02(-0.84%)
Jun 12, 2008 2.350 2.450 2.260 2.370 47,111 -0.01(-0.42%)
Jun 11, 2008 2.420 2.430 2.270 2.380 45,635 -0.01(-0.42%)
Jun 10, 2008 2.440 2.500 2.300 2.390 126,962 -0.11(-4.40%)
Jun 09, 2008 2.480 2.540 2.390 2.500 36,438 +0.00(+0.00%)
Jun 06, 2008 2.490 2.590 2.460 2.500 38,313 +0.00(+0.00%)
Jun 05, 2008 2.460 2.650 2.440 2.500 44,802 -0.02(-0.79%)
Jun 04, 2008 2.540 2.540 2.450 2.520 25,010 -0.03(-1.18%)
Jun 03, 2008 2.540 2.580 2.430 2.550 34,795 -0.02(-0.78%)
Jun 02, 2008 2.550 2.590 2.540 2.570 23,274 -0.06(-2.28%)
May 30, 2008 2.540 2.630 2.500 2.630 22,549 +0.12(+4.78%)
May 29, 2008 2.520 2.550 2.480 2.510 41,555 +0.00(+0.00%)
May 28, 2008 2.600 2.650 2.510 2.510 110,070 -0.03(-1.18%)
May 27, 2008 2.500 2.630 2.500 2.540 35,135 -0.01(-0.39%)
May 26, 2008 2.580 2.640 2.500 2.550 44,469 +0.00(+0.00%)
May 23, 2008 2.580 2.640 2.500 2.550 44,469 +0.00(+0.00%)
May 22, 2008 2.640 2.640 2.500 2.550 60,114 -0.06(-2.30%)
May 21, 2008 2.650 2.660 2.570 2.610 44,570 -0.04(-1.51%)
May 20, 2008 2.660 2.660 2.590 2.650 20,725 +0.01(+0.38%)
May 19, 2008 2.690 2.700 2.570 2.640 48,804 -0.03(-1.12%)
May 16, 2008 2.650 2.670 2.600 2.670 14,800 -0.01(-0.37%)
May 15, 2008 2.720 2.740 2.570 2.680 40,086 +0.00(+0.00%)
May 14, 2008 2.720 2.740 2.580 2.680 15,890 -0.07(-2.55%)
May 13, 2008 2.700 2.750 2.700 2.750 31,248 +0.08(+3.00%)
May 12, 2008 2.680 2.720 2.670 2.670 27,520 -0.04(-1.48%)
May 09, 2008 2.660 2.740 2.620 2.710 56,439 +0.04(+1.50%)
May 08, 2008 2.700 2.940 2.620 2.670 107,166 -0.15(-5.32%)
May 07, 2008 2.720 2.970 2.700 2.820 43,030 +0.07(+2.55%)
May 06, 2008 2.750 2.750 2.650 2.750 73,969 +0.02(+0.73%)
May 05, 2008 2.680 2.730 2.590 2.730 64,975 +0.02(+0.74%)
May 02, 2008 2.680 2.710 2.558 2.710 30,806 +0.02(+0.74%)
May 01, 2008 2.670 2.700 2.650 2.690 14,225 -0.01(-0.37%)
Apr 30, 2008 2.610 2.700 2.610 2.700 43,400 +0.07(+2.66%)
Apr 29, 2008 2.690 2.700 2.600 2.630 37,751 -0.07(-2.59%)
Apr 28, 2008 2.780 2.780 2.650 2.700 25,082 -0.07(-2.53%)
Apr 25, 2008 2.790 2.830 2.580 2.770 46,966 +0.06(+2.21%)
Apr 24, 2008 2.730 2.750 2.624 2.710 111,550 +0.04(+1.50%)
Apr 23, 2008 2.690 2.730 2.620 2.670 50,889 -0.02(-0.74%)
Apr 22, 2008 2.620 2.800 2.600 2.690 59,303 +0.02(+0.75%)
Apr 21, 2008 2.750 2.870 2.610 2.670 110,933 -0.12(-4.30%)
Apr 18, 2008 2.910 2.910 2.730 2.790 43,922 +0.02(+0.72%)
Apr 17, 2008 2.930 3.040 2.740 2.770 132,413 -0.16(-5.46%)
Apr 16, 2008 2.750 3.140 2.750 2.930 47,148 +0.01(+0.34%)
Apr 15, 2008 2.950 2.980 2.830 2.920 83,773 -0.06(-2.01%)
Apr 14, 2008 3.000 3.000 2.800 2.980 609,282 -0.03(-1.00%)
Apr 11, 2008 2.730 3.070 2.710 3.010 30,497 -0.02(-0.66%)
Apr 10, 2008 3.030 3.030 2.930 3.030 34,536 +0.04(+1.34%)
Apr 09, 2008 2.990 3.080 2.960 2.990 29,735 +0.03(+1.01%)
Apr 08, 2008 3.110 3.160 2.960 2.960 98,657 -0.15(-4.82%)
Apr 07, 2008 2.920 3.110 2.910 3.110 84,250 +0.11(+3.67%)
Apr 04, 2008 2.850 3.000 2.770 3.000 279,133 +0.16(+5.63%)
Apr 03, 2008 2.910 2.980 2.500 2.840 1,075,151 -0.14(-4.69%)
Apr 02, 2008 2.950 3.160 2.840 2.980 12,042 -0.01(-0.33%)
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.