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 (%)
Feb 29, 2008 3.180 3.310 3.160 3.160 25,236 -0.01(-0.32%)
Feb 28, 2008 3.230 3.230 3.130 3.170 20,456 -0.10(-3.06%)
Feb 27, 2008 3.240 3.300 3.170 3.270 21,438 -0.01(-0.30%)
Feb 26, 2008 3.230 3.290 3.150 3.280 57,458 +0.02(+0.61%)
Feb 25, 2008 3.160 3.260 3.160 3.260 70,067 +0.16(+5.16%)
Feb 22, 2008 3.188 3.210 3.020 3.100 88,671 +0.01(+0.32%)
Feb 21, 2008 3.080 3.250 3.080 3.090 82,537 +0.00(+0.00%)
Feb 20, 2008 3.160 3.220 3.000 3.090 44,730 -0.07(-2.22%)
Feb 19, 2008 3.240 3.310 3.120 3.160 81,681 +0.01(+0.32%)
Feb 18, 2008 3.140 3.240 3.040 3.150 26,385 +0.00(+0.00%)
Feb 15, 2008 3.140 3.240 3.040 3.150 26,385 -0.02(-0.63%)
Feb 14, 2008 3.140 3.210 3.070 3.170 52,017 +0.00(+0.00%)
Feb 13, 2008 2.890 3.200 2.890 3.170 63,947 +0.29(+10.07%)
Feb 12, 2008 2.860 2.920 2.850 2.880 173,678 +0.01(+0.35%)
Feb 11, 2008 2.750 3.000 2.750 2.870 77,826 +0.18(+6.69%)
Feb 08, 2008 2.730 2.850 2.520 2.690 78,746 -0.08(-2.89%)
Feb 07, 2008 2.690 2.830 2.510 2.770 75,529 +0.01(+0.36%)
Feb 06, 2008 2.660 2.780 2.660 2.760 32,550 +0.16(+6.15%)
Feb 05, 2008 2.640 2.730 2.580 2.600 24,300 -0.05(-1.89%)
Feb 04, 2008 2.760 2.760 2.650 2.650 33,678 -0.10(-3.64%)
Feb 01, 2008 2.730 2.760 2.650 2.750 34,586 +0.00(+0.00%)
Jan 31, 2008 2.690 2.750 2.640 2.750 17,523 +0.03(+1.10%)
Jan 30, 2008 2.620 2.760 2.620 2.720 24,656 +0.07(+2.64%)
Jan 29, 2008 2.580 2.820 2.200 2.650 121,087 +0.03(+1.15%)
Jan 28, 2008 2.450 2.710 2.450 2.620 94,043 +0.17(+6.94%)
Jan 25, 2008 2.560 2.690 2.450 2.450 442,438 -0.14(-5.41%)
Jan 24, 2008 2.650 2.700 2.500 2.590 16,671 -0.08(-3.00%)
Jan 23, 2008 2.620 2.730 2.572 2.670 345,177 -0.03(-1.11%)
Jan 22, 2008 2.510 2.850 2.480 2.700 77,076 +0.05(+1.89%)
Jan 21, 2008 2.650 2.700 2.600 2.650 6,955 +0.00(+0.00%)
Jan 18, 2008 2.650 2.700 2.600 2.650 6,955 -0.03(-1.12%)
Jan 17, 2008 2.750 2.750 2.680 2.680 8,360 +0.02(+0.75%)
Jan 16, 2008 2.710 2.750 2.640 2.660 52,739 -0.08(-2.92%)
Jan 15, 2008 2.770 2.820 2.690 2.740 23,768 -0.07(-2.49%)
Jan 14, 2008 2.690 2.870 2.630 2.810 51,150 +0.16(+6.04%)
Jan 11, 2008 2.710 2.740 2.650 2.650 90,244 -0.05(-1.85%)
Jan 10, 2008 2.730 2.760 2.700 2.700 125,089 -0.03(-1.10%)
Jan 09, 2008 2.750 2.810 2.700 2.730 47,788 -0.05(-1.80%)
Jan 08, 2008 2.750 2.840 2.725 2.780 129,128 +0.13(+4.91%)
Jan 07, 2008 2.690 2.750 2.650 2.650 29,160 -0.05(-1.85%)
Jan 04, 2008 2.880 2.880 2.650 2.700 254,884 -0.14(-4.93%)
Jan 03, 2008 2.870 2.900 2.810 2.840 26,294 -0.06(-2.07%)
Jan 02, 2008 2.940 2.940 2.880 2.900 56,737 +0.10(+3.57%)
Jan 01, 2008 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 31, 2007 2.760 2.960 2.650 2.800 182,594 +0.00(+0.00%)
Dec 28, 2007 2.790 2.970 2.710 2.800 68,850 -0.04(-1.41%)
Dec 27, 2007 2.750 2.980 2.750 2.840 45,096 +0.04(+1.43%)
Dec 26, 2007 2.940 2.980 2.650 2.800 67,716 -0.12(-4.11%)
Dec 24, 2007 2.940 2.940 2.892 2.920 57,043 -0.05(-1.68%)
Dec 21, 2007 2.990 3.030 2.910 2.970 41,627 -0.06(-1.98%)
Dec 20, 2007 2.930 3.050 2.900 3.030 63,885 +0.08(+2.71%)
Dec 19, 2007 2.920 2.990 2.900 2.950 34,298 +0.00(+0.00%)
Dec 18, 2007 2.880 3.030 2.810 2.950 51,712 +0.15(+5.36%)
Dec 17, 2007 2.920 2.990 2.780 2.800 51,902 -0.14(-4.76%)
Dec 14, 2007 2.890 2.950 2.840 2.940 37,296 +0.02(+0.68%)
Dec 13, 2007 2.990 2.990 2.800 2.920 41,796 -0.11(-3.63%)
Dec 12, 2007 2.980 3.050 2.970 3.030 43,175 +0.05(+1.68%)
Dec 11, 2007 2.920 3.040 2.900 2.980 71,540 +0.03(+1.02%)
Dec 10, 2007 2.950 2.980 2.860 2.950 40,109 -0.05(-1.67%)
Dec 07, 2007 2.910 3.170 2.910 3.000 57,379 +0.03(+1.01%)
Dec 06, 2007 2.800 3.010 2.800 2.970 52,940 +0.17(+6.07%)
Dec 05, 2007 2.860 2.860 2.800 2.800 45,902 -0.02(-0.71%)
Dec 04, 2007 2.820 2.840 2.700 2.820 47,930 +0.03(+1.08%)
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.