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 (%)
Jul 31, 2006 3.670 3.880 3.540 3.880 70,056 +0.17(+4.58%)
Jul 28, 2006 3.670 3.750 3.520 3.710 41,537 -0.04(-1.07%)
Jul 27, 2006 3.720 3.770 3.490 3.750 57,125 +0.00(+0.00%)
Jul 26, 2006 3.650 3.940 3.650 3.750 51,574 +0.09(+2.46%)
Jul 25, 2006 3.420 3.680 3.400 3.660 55,352 +0.16(+4.57%)
Jul 24, 2006 3.630 3.630 3.500 3.500 22,303 -0.14(-3.85%)
Jul 21, 2006 3.540 3.660 3.500 3.640 26,785 +0.08(+2.25%)
Jul 20, 2006 3.580 3.640 3.410 3.560 52,649 -0.02(-0.56%)
Jul 19, 2006 3.680 3.700 3.560 3.580 20,390 -0.12(-3.24%)
Jul 18, 2006 3.590 3.700 3.570 3.700 23,410 +0.09(+2.49%)
Jul 17, 2006 3.800 3.830 3.520 3.610 21,069 -0.18(-4.75%)
Jul 14, 2006 3.810 3.810 3.537 3.790 75,061 -0.09(-2.32%)
Jul 13, 2006 3.750 3.890 3.490 3.880 80,908 +0.09(+2.37%)
Jul 12, 2006 3.800 3.800 3.760 3.790 35,159 -0.02(-0.52%)
Jul 11, 2006 3.800 3.840 3.750 3.810 35,174 +0.03(+0.79%)
Jul 10, 2006 3.870 3.880 3.780 3.780 56,453 -0.10(-2.58%)
Jul 07, 2006 3.850 3.930 3.850 3.880 64,993 +0.00(+0.00%)
Jul 06, 2006 3.830 3.900 3.740 3.880 62,670 +0.09(+2.37%)
Jul 05, 2006 3.510 3.790 3.510 3.790 77,857 +0.24(+6.63%)
Jul 03, 2006 3.520 3.580 3.500 3.554 30,282 +0.01(+0.41%)
Jun 30, 2006 3.410 3.540 3.410 3.540 44,810 +0.13(+3.81%)
Jun 29, 2006 3.450 3.500 3.380 3.410 203,400 -0.09(-2.57%)
Jun 28, 2006 3.500 3.520 3.440 3.500 114,125 -0.04(-1.13%)
Jun 27, 2006 3.530 3.550 3.430 3.540 69,794 -0.09(-2.48%)
Jun 26, 2006 3.600 3.660 3.480 3.630 122,900 +0.00(+0.00%)
Jun 23, 2006 3.610 3.630 3.460 3.630 67,862 -0.02(-0.55%)
Jun 22, 2006 3.700 3.730 3.620 3.650 42,806 -0.08(-2.14%)
Jun 21, 2006 3.531 3.770 3.531 3.730 93,640 +0.03(+0.81%)
Jun 20, 2006 3.830 3.830 3.570 3.700 75,461 -0.10(-2.63%)
Jun 19, 2006 3.760 3.800 3.700 3.800 61,690 +0.05(+1.33%)
Jun 16, 2006 3.480 3.810 3.480 3.750 163,559 +0.23(+6.53%)
Jun 15, 2006 3.260 3.530 3.190 3.520 88,265 +0.21(+6.34%)
Jun 14, 2006 3.360 3.420 3.170 3.310 325,715 -0.08(-2.36%)
Jun 13, 2006 3.400 3.430 3.320 3.390 103,768 -0.04(-1.17%)
Jun 12, 2006 3.500 3.560 3.400 3.430 66,004 -0.09(-2.56%)
Jun 09, 2006 3.410 3.520 3.350 3.520 68,487 +0.12(+3.53%)
Jun 08, 2006 3.450 3.500 3.330 3.400 132,661 -0.07(-2.02%)
Jun 07, 2006 3.550 3.640 3.470 3.470 85,983 -0.07(-1.98%)
Jun 06, 2006 3.600 3.600 3.410 3.540 2,122,682 -0.07(-1.94%)
Jun 05, 2006 3.780 3.830 3.570 3.610 148,605 -0.21(-5.50%)
Jun 02, 2006 3.900 3.980 3.700 3.820 137,248 -0.06(-1.55%)
Jun 01, 2006 3.650 4.050 3.610 3.880 174,857 +0.27(+7.48%)
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%)
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.