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 (%)
Mar 31, 2009 2.100 2.180 2.030 2.120 23,024 +0.07(+3.41%)
Mar 30, 2009 2.100 2.100 2.000 2.050 17,574 +0.00(+0.00%)
Mar 26, 2009 2.170 2.200 2.050 2.050 69,735 -0.02(-0.97%)
Mar 25, 2009 2.130 2.160 1.990 2.070 83,556 +0.04(+2.04%)
Mar 24, 2009 2.100 2.160 1.980 2.029 82,865 -0.00(-0.06%)
Mar 23, 2009 2.000 2.250 1.900 2.030 125,955 +0.24(+13.41%)
Mar 20, 2009 1.940 1.990 1.720 1.790 34,636 -0.11(-5.79%)
Mar 19, 2009 2.000 2.030 1.800 1.900 39,495 -0.05(-2.56%)
Mar 18, 2009 1.670 1.990 1.630 1.950 71,993 +0.27(+16.07%)
Mar 17, 2009 1.710 1.750 1.600 1.680 405,802 +0.02(+1.20%)
Mar 16, 2009 1.600 1.700 1.600 1.660 37,676 +0.02(+1.22%)
Mar 13, 2009 1.630 1.640 1.530 1.640 11,295 +0.03(+1.86%)
Mar 12, 2009 1.640 1.640 1.600 1.610 6,585 +0.03(+1.77%)
Mar 11, 2009 1.530 1.640 1.530 1.582 13,933 +0.04(+2.73%)
Mar 10, 2009 1.540 1.550 1.480 1.540 34,307 +0.11(+7.69%)
Mar 09, 2009 1.570 1.570 1.390 1.430 9,481 +0.05(+3.62%)
Mar 06, 2009 1.400 1.400 1.340 1.380 9,435 -0.01(-0.72%)
Mar 05, 2009 1.290 1.640 1.290 1.390 40,785 -0.05(-3.47%)
Mar 04, 2009 1.400 1.640 1.400 1.440 9,185 -0.04(-2.70%)
Mar 02, 2009 1.480 1.630 1.400 1.480 13,104 -0.06(-3.90%)
Feb 27, 2009 1.520 1.560 1.490 1.540 14,790 -0.01(-0.65%)
Feb 26, 2009 1.580 1.680 1.540 1.550 16,370 -0.07(-4.32%)
Feb 25, 2009 1.600 1.650 1.550 1.620 17,020 -0.02(-1.22%)
Feb 24, 2009 1.680 1.680 1.560 1.640 23,256 -0.04(-2.38%)
Feb 23, 2009 1.630 1.680 1.610 1.680 17,762 +0.01(+0.60%)
Feb 20, 2009 1.660 1.740 1.600 1.670 21,207 -0.02(-1.18%)
Feb 19, 2009 1.740 1.740 1.650 1.690 12,213 -0.02(-1.17%)
Feb 18, 2009 1.740 1.740 1.660 1.710 13,722 +0.01(+0.59%)
Feb 17, 2009 1.600 1.710 1.600 1.700 14,638 +0.05(+3.03%)
Feb 13, 2009 1.620 1.658 1.590 1.650 35,101 +0.02(+1.23%)
Feb 12, 2009 1.600 1.660 1.580 1.630 22,250 +0.01(+0.62%)
Feb 11, 2009 1.620 1.640 1.570 1.620 32,810 -0.07(-4.14%)
Feb 10, 2009 1.650 1.740 1.650 1.690 2,200 +0.00(+0.00%)
Feb 09, 2009 1.650 1.690 1.650 1.690 15,150 +0.04(+2.42%)
Feb 06, 2009 1.560 1.680 1.560 1.650 20,980 +0.05(+3.12%)
Feb 05, 2009 1.600 1.650 1.590 1.600 21,010 -0.04(-2.44%)
Feb 04, 2009 1.610 1.650 1.590 1.640 4,042 +0.00(+0.00%)
Feb 03, 2009 1.570 1.660 1.520 1.640 27,200 +0.09(+5.81%)
Feb 02, 2009 1.530 1.600 1.470 1.550 19,255 -0.05(-3.13%)
Jan 30, 2009 1.540 1.700 1.500 1.600 12,805 -0.02(-1.23%)
Jan 29, 2009 1.650 1.670 1.500 1.620 30,820 -0.07(-4.14%)
Jan 28, 2009 1.610 1.750 1.600 1.690 21,000 +0.12(+7.64%)
Jan 27, 2009 1.520 1.570 1.490 1.570 18,185 +0.03(+1.95%)
Jan 26, 2009 1.520 1.580 1.470 1.540 28,596 -0.05(-3.14%)
Jan 23, 2009 1.550 1.606 1.450 1.590 48,711 +0.09(+6.00%)
Jan 22, 2009 1.350 1.530 1.350 1.500 47,324 +0.02(+1.35%)
Jan 21, 2009 1.580 1.708 1.450 1.480 26,220 -0.04(-2.63%)
Jan 20, 2009 1.600 1.600 1.520 1.520 5,405 -0.07(-4.40%)
Jan 16, 2009 1.650 1.650 1.540 1.590 34,634 +0.00(+0.00%)
Jan 15, 2009 1.650 1.660 1.580 1.590 34,053 -0.06(-3.64%)
Jan 14, 2009 1.630 1.651 1.600 1.650 40,281 +0.00(+0.00%)
Jan 13, 2009 1.650 1.700 1.640 1.650 22,620 -0.03(-1.79%)
Jan 12, 2009 1.650 1.700 1.650 1.680 24,868 -0.02(-1.18%)
Jan 09, 2009 1.610 1.750 1.610 1.700 22,940 +0.00(+0.00%)
Jan 08, 2009 1.720 1.720 1.600 1.700 62,025 +0.01(+0.59%)
Jan 07, 2009 1.740 1.740 1.620 1.690 72,263 +0.06(+3.68%)
Jan 06, 2009 1.340 1.910 1.300 1.630 232,200 +0.41(+33.61%)
Jan 05, 2009 1.157 1.240 1.157 1.220 18,296 +0.01(+0.83%)
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.