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, 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%)
Mar 01, 2006 4.900 5.070 4.830 4.970 282,961 +0.09(+1.84%)
Feb 28, 2006 5.100 5.100 4.880 4.880 409,993 -0.22(-4.31%)
Feb 27, 2006 5.250 5.480 4.850 5.100 410,950 -0.05(-0.97%)
Feb 24, 2006 4.990 5.250 4.850 5.150 1,713,624 -1.04(-16.80%)
Feb 23, 2006 6.030 6.670 6.010 6.190 112,413 +0.10(+1.64%)
Feb 22, 2006 6.310 6.310 6.030 6.090 261,954 -0.36(-5.58%)
Feb 21, 2006 6.560 6.650 6.450 6.450 327,366 -0.01(-0.15%)
Feb 17, 2006 6.540 6.730 6.450 6.460 305,843 -0.11(-1.67%)
Feb 16, 2006 6.590 6.720 6.360 6.570 258,600 -0.02(-0.30%)
Feb 15, 2006 6.470 6.680 6.210 6.590 185,168 +0.19(+2.97%)
Feb 14, 2006 6.290 6.720 6.290 6.400 135,207 +0.12(+1.83%)
Feb 13, 2006 6.090 6.660 6.000 6.285 145,545 +0.16(+2.53%)
Feb 10, 2006 6.380 6.590 5.950 6.130 221,450 -0.21(-3.31%)
Feb 09, 2006 6.000 6.450 6.000 6.340 213,608 +0.36(+6.02%)
Feb 08, 2006 6.410 6.410 5.720 5.980 308,130 -0.44(-6.93%)
Feb 07, 2006 6.640 6.740 6.390 6.425 93,270 -0.25(-3.82%)
Feb 06, 2006 6.630 6.750 6.330 6.680 101,867 +0.07(+1.06%)
Feb 03, 2006 7.050 7.050 6.330 6.610 363,641 -0.43(-6.11%)
Feb 02, 2006 6.950 7.070 6.900 7.040 43,861 +0.09(+1.29%)
Feb 01, 2006 6.860 7.010 6.850 6.950 94,705 +0.00(+0.00%)
Jan 31, 2006 6.970 6.986 6.900 6.950 98,610 -0.04(-0.57%)
Jan 30, 2006 7.050 7.080 6.860 6.990 108,173 -0.08(-1.13%)
Jan 27, 2006 6.970 7.350 6.550 7.070 104,261 +0.07(+1.00%)
Jan 26, 2006 6.970 7.010 6.850 7.000 128,070 -0.01(-0.14%)
Jan 25, 2006 6.980 7.130 6.850 7.010 69,921 +0.00(+0.00%)
Jan 24, 2006 7.070 7.070 6.840 7.010 120,233 -0.01(-0.14%)
Jan 23, 2006 7.000 7.050 6.830 7.020 176,396 -0.05(-0.71%)
Jan 20, 2006 6.990 7.070 6.880 7.070 110,024 +0.08(+1.14%)
Jan 19, 2006 7.090 7.100 6.860 6.990 116,210 +0.05(+0.72%)
Jan 18, 2006 6.820 7.120 6.820 6.940 99,610 -0.18(-2.53%)
Jan 17, 2006 7.000 7.150 6.950 7.120 202,722 -0.03(-0.42%)
Jan 13, 2006 6.910 7.330 6.910 7.150 614,964 +0.19(+2.73%)
Jan 12, 2006 6.970 6.970 6.770 6.960 214,000 +0.08(+1.16%)
Jan 11, 2006 6.760 6.980 6.760 6.880 253,812 +0.07(+1.03%)
Jan 10, 2006 6.620 6.829 6.600 6.810 257,219 +0.21(+3.18%)
Jan 09, 2006 6.520 6.630 6.430 6.600 185,456 +0.15(+2.33%)
Jan 06, 2006 6.520 6.540 6.390 6.450 141,161 -0.09(-1.38%)
Jan 05, 2006 6.530 6.630 6.360 6.540 231,907 -0.06(-0.91%)
Jan 04, 2006 6.770 6.840 6.440 6.600 240,713 -0.08(-1.20%)
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.