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 (%)
May 31, 2006 3.540 3.740 3.500 3.610 66,901 +0.05(+1.40%)
May 30, 2006 3.500 3.560 3.410 3.560 71,853 +0.03(+0.85%)
May 26, 2006 3.680 3.690 3.510 3.530 102,387 -0.11(-3.02%)
May 25, 2006 3.380 3.840 3.300 3.640 72,305 +0.26(+7.69%)
May 24, 2006 3.510 3.530 3.300 3.380 200,454 -0.02(-0.59%)
May 23, 2006 3.530 3.570 3.360 3.400 184,807 -0.12(-3.52%)
May 22, 2006 3.450 3.550 3.430 3.524 145,343 +0.04(+1.26%)
May 19, 2006 3.520 3.550 3.470 3.480 69,740 -0.05(-1.42%)
May 18, 2006 3.500 3.570 3.480 3.530 117,193 +0.00(+0.00%)
May 17, 2006 3.750 3.780 3.510 3.530 162,321 -0.22(-5.87%)
May 16, 2006 3.750 3.800 3.750 3.750 50,865 -0.07(-1.83%)
May 15, 2006 3.850 3.890 3.640 3.820 81,285 -0.07(-1.80%)
May 12, 2006 3.740 3.920 3.700 3.890 90,726 +0.10(+2.64%)
May 11, 2006 3.990 3.990 3.630 3.790 189,331 -0.19(-4.77%)
May 10, 2006 4.030 4.050 3.840 3.980 257,089 -0.08(-1.97%)
May 09, 2006 4.270 4.310 4.000 4.060 200,496 -0.24(-5.58%)
May 08, 2006 4.230 4.330 4.200 4.300 140,276 +0.10(+2.38%)
May 05, 2006 4.390 4.390 4.200 4.200 284,835 -0.15(-3.45%)
May 04, 2006 4.410 4.450 4.330 4.350 271,784 -0.09(-2.03%)
May 03, 2006 4.430 4.500 4.410 4.440 73,690 -0.01(-0.22%)
May 02, 2006 4.480 4.480 4.360 4.450 103,037 +0.06(+1.37%)
May 01, 2006 4.380 4.430 4.150 4.390 278,068 +0.04(+0.92%)
Apr 28, 2006 4.100 4.452 4.100 4.350 380,200 +0.22(+5.33%)
Apr 27, 2006 4.060 4.150 4.000 4.130 253,213 +0.09(+2.23%)
Apr 26, 2006 4.150 4.150 4.000 4.040 101,219 -0.03(-0.74%)
Apr 25, 2006 4.030 4.170 4.000 4.070 240,402 +0.17(+4.36%)
Apr 24, 2006 4.000 4.190 3.890 3.900 214,800 -0.11(-2.74%)
Apr 21, 2006 3.940 4.180 3.850 4.010 323,612 +0.02(+0.50%)
Apr 20, 2006 3.950 4.000 3.920 3.990 88,678 +0.01(+0.25%)
Apr 19, 2006 3.900 4.000 3.890 3.980 159,852 +0.07(+1.79%)
Apr 18, 2006 3.880 3.980 3.850 3.910 122,224 +0.06(+1.56%)
Apr 17, 2006 4.150 4.150 3.720 3.850 152,260 -0.09(-2.36%)
Apr 13, 2006 3.620 4.000 3.620 3.943 175,787 +0.27(+7.44%)
Apr 12, 2006 3.930 3.910 3.430 3.670 402,521 -0.26(-6.62%)
Apr 11, 2006 4.150 4.170 3.900 3.930 108,107 -0.25(-5.98%)
Apr 10, 2006 3.980 4.230 3.840 4.180 136,257 +0.20(+5.03%)
Apr 07, 2006 4.220 4.310 3.960 3.980 142,113 -0.24(-5.69%)
Apr 06, 2006 4.570 4.570 4.190 4.220 204,944 -0.38(-8.26%)
Apr 05, 2006 4.780 4.780 4.520 4.600 80,450 -0.21(-4.37%)
Apr 04, 2006 4.780 4.880 4.640 4.810 66,076 -0.05(-1.03%)
Apr 03, 2006 4.750 4.870 4.700 4.860 158,275 +0.11(+2.32%)
Mar 31, 2006 4.400 4.840 4.350 4.750 178,428 +0.35(+7.95%)
Mar 30, 2006 4.480 4.540 4.340 4.400 140,195 -0.10(-2.22%)
Mar 29, 2006 4.560 4.560 4.410 4.500 196,501 -0.09(-1.96%)
Mar 28, 2006 4.650 4.650 4.500 4.590 71,676 -0.03(-0.65%)
Mar 27, 2006 4.660 4.700 4.620 4.620 506,993 -0.03(-0.65%)
Mar 24, 2006 4.670 4.694 4.458 4.650 108,835 +0.00(+0.00%)
Mar 23, 2006 4.740 4.770 4.600 4.650 76,300 -0.11(-2.31%)
Mar 22, 2006 4.590 4.800 4.450 4.760 231,100 +0.18(+3.93%)
Mar 21, 2006 4.630 5.040 4.550 4.580 243,427 +0.00(+0.00%)
Mar 20, 2006 4.650 4.750 4.453 4.580 238,226 -0.05(-1.08%)
Mar 17, 2006 4.800 4.900 4.320 4.630 939,324 -0.33(-6.65%)
Mar 16, 2006 5.000 5.060 4.940 4.960 143,178 -0.04(-0.80%)
Mar 15, 2006 4.890 5.020 4.835 5.000 698,642 +0.13(+2.67%)
Mar 14, 2006 4.880 5.060 4.830 4.870 109,770 +0.02(+0.41%)
Mar 13, 2006 4.880 5.110 4.820 4.850 169,248 +0.00(+0.00%)
Mar 10, 2006 4.780 4.950 4.750 4.850 169,600 +0.10(+2.11%)
Mar 09, 2006 4.730 4.940 4.570 4.750 117,136 +0.05(+1.06%)
Mar 08, 2006 4.780 4.790 4.600 4.700 68,832 -0.05(-1.05%)
Mar 07, 2006 4.820 4.890 4.590 4.750 136,276 -0.10(-2.06%)
Mar 06, 2006 4.930 4.940 4.760 4.850 167,499 -0.05(-1.02%)
Mar 03, 2006 4.830 5.000 4.830 4.900 182,277 +0.00(+0.00%)
Mar 02, 2006 5.100 5.110 4.810 4.900 192,482 -0.07(-1.41%)
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.