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, 2005 4.420 4.600 4.150 4.350 49,177 -0.03(-0.68%)
May 27, 2005 4.500 4.520 4.360 4.380 22,818 -0.05(-1.13%)
May 26, 2005 4.480 4.550 4.350 4.430 155,470 +0.03(+0.68%)
May 25, 2005 4.450 4.600 4.312 4.400 77,270 -0.11(-2.44%)
May 24, 2005 4.480 4.570 4.400 4.510 73,900 -0.08(-1.74%)
May 23, 2005 4.750 4.800 4.410 4.590 146,535 -0.10(-2.13%)
May 20, 2005 4.790 4.980 4.690 4.690 350,260 -0.14(-2.90%)
May 19, 2005 4.760 4.950 4.520 4.830 52,608 +0.04(+0.84%)
May 18, 2005 4.600 4.820 4.600 4.790 49,500 +0.22(+4.81%)
May 17, 2005 4.750 4.760 4.510 4.570 102,318 -0.06(-1.30%)
May 16, 2005 4.890 4.900 4.550 4.630 40,547 -0.16(-3.34%)
May 13, 2005 4.700 4.950 4.700 4.790 45,589 +0.13(+2.79%)
May 12, 2005 4.710 4.970 4.650 4.660 54,020 -0.15(-3.12%)
May 11, 2005 4.930 4.930 4.800 4.810 41,493 -0.19(-3.80%)
May 10, 2005 5.040 5.040 4.850 5.000 40,020 +0.03(+0.60%)
May 09, 2005 4.920 5.030 4.840 4.970 62,629 +0.17(+3.54%)
May 06, 2005 4.860 4.910 4.800 4.800 65,497 -0.05(-1.03%)
May 05, 2005 4.910 4.990 4.840 4.850 47,615 -0.11(-2.22%)
May 04, 2005 4.880 5.000 4.850 4.960 50,900 +0.02(+0.40%)
May 03, 2005 4.900 5.000 4.880 4.940 62,775 -0.01(-0.20%)
May 02, 2005 5.030 5.110 4.900 4.950 90,526 -0.12(-2.37%)
Apr 29, 2005 5.190 5.190 4.900 5.070 173,081 +0.02(+0.40%)
Apr 28, 2005 4.950 5.120 4.870 5.050 137,374 +0.06(+1.20%)
Apr 27, 2005 4.760 5.000 4.520 4.990 122,788 +0.23(+4.83%)
Apr 26, 2005 4.650 4.820 4.480 4.760 190,001 -0.07(-1.45%)
Apr 25, 2005 5.070 5.070 4.632 4.830 124,595 -0.22(-4.36%)
Apr 22, 2005 5.000 5.170 4.910 5.050 138,258 +0.06(+1.20%)
Apr 21, 2005 4.780 5.080 4.780 4.990 140,693 +0.15(+3.10%)
Apr 20, 2005 4.830 5.000 4.640 4.840 48,061 -0.02(-0.41%)
Apr 19, 2005 4.830 4.880 4.800 4.860 154,249 +0.06(+1.25%)
Apr 18, 2005 4.810 5.130 4.620 4.800 131,906 -0.11(-2.24%)
Apr 15, 2005 4.900 5.050 4.600 4.910 192,461 -0.04(-0.81%)
Apr 14, 2005 5.550 5.550 4.910 4.950 407,841 -0.60(-10.81%)
Apr 13, 2005 5.830 5.850 5.410 5.550 68,018 -0.21(-3.65%)
Apr 12, 2005 5.810 6.000 5.660 5.760 51,997 -0.09(-1.54%)
Apr 11, 2005 5.770 5.960 5.770 5.850 163,392 -0.02(-0.34%)
Apr 08, 2005 5.810 5.910 5.650 5.870 61,510 -0.08(-1.34%)
Apr 07, 2005 5.920 6.010 5.810 5.950 32,684 +0.06(+1.02%)
Apr 06, 2005 5.710 5.940 5.700 5.890 67,391 +0.08(+1.38%)
Apr 05, 2005 5.780 5.900 5.750 5.810 145,230 +0.00(+0.00%)
Apr 04, 2005 5.720 5.860 5.710 5.810 75,399 +0.01(+0.17%)
Apr 01, 2005 5.840 5.890 5.650 5.800 190,649 +0.05(+0.87%)
Mar 31, 2005 5.860 5.880 5.490 5.750 162,607 -0.15(-2.54%)
Mar 30, 2005 5.770 5.900 5.750 5.900 37,065 +0.13(+2.25%)
Mar 29, 2005 5.670 5.810 5.540 5.770 65,135 +0.06(+1.05%)
Mar 28, 2005 5.780 5.810 5.660 5.710 77,763 -0.22(-3.71%)
Mar 24, 2005 6.050 6.050 5.780 5.930 82,140 -0.12(-1.98%)
Mar 23, 2005 6.130 6.200 6.020 6.050 333,404 -0.05(-0.82%)
Mar 22, 2005 6.000 6.150 5.940 6.100 92,972 +0.09(+1.50%)
Mar 21, 2005 6.090 6.150 5.680 6.010 78,254 -0.05(-0.83%)
Mar 18, 2005 5.900 6.060 5.880 6.060 47,251 +0.15(+2.54%)
Mar 17, 2005 5.790 6.000 5.790 5.910 47,633 +0.02(+0.34%)
Mar 16, 2005 5.750 6.000 5.700 5.890 126,053 +0.08(+1.38%)
Mar 15, 2005 5.950 6.010 5.780 5.810 728,722 -0.23(-3.81%)
Mar 14, 2005 6.180 6.220 6.000 6.040 179,580 -0.19(-3.05%)
Mar 11, 2005 6.250 6.350 6.220 6.230 42,646 -0.09(-1.42%)
Mar 10, 2005 6.290 6.380 6.220 6.320 82,719 +0.09(+1.44%)
Mar 09, 2005 6.380 6.380 6.160 6.230 113,891 -0.12(-1.87%)
Mar 08, 2005 6.150 6.390 6.150 6.349 69,159 +0.05(+0.78%)
Mar 07, 2005 6.290 6.340 6.170 6.300 64,953 -0.04(-0.63%)
Mar 04, 2005 6.400 6.400 6.100 6.340 173,085 +0.00(+0.00%)
Mar 03, 2005 6.250 6.500 6.250 6.340 523,581 +0.05(+0.79%)
Mar 02, 2005 6.330 6.450 6.030 6.290 117,234 +0.09(+1.45%)
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.