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 (%)
Dec 29, 2006 3.430 3.610 3.428 3.500 95,128 +0.00(+0.00%)
Dec 28, 2006 3.513 3.540 3.400 3.500 156,134 -0.04(-1.13%)
Dec 27, 2006 3.480 3.560 3.480 3.540 146,397 +0.00(+0.00%)
Dec 26, 2006 3.320 3.540 3.300 3.540 96,901 +0.19(+5.67%)
Dec 22, 2006 3.300 3.350 3.250 3.350 74,844 +0.03(+0.90%)
Dec 21, 2006 3.500 3.500 3.250 3.320 79,284 -0.09(-2.64%)
Dec 20, 2006 3.400 3.520 3.390 3.410 37,480 -0.02(-0.58%)
Dec 19, 2006 3.400 3.460 3.300 3.430 71,147 -0.02(-0.58%)
Dec 18, 2006 3.320 3.510 3.320 3.450 60,747 +0.09(+2.68%)
Dec 15, 2006 3.340 3.460 3.260 3.360 59,898 +0.10(+3.07%)
Dec 14, 2006 3.230 3.490 3.230 3.260 51,808 +0.00(+0.00%)
Dec 13, 2006 3.300 3.430 3.220 3.260 103,834 -0.01(-0.31%)
Dec 12, 2006 3.360 3.370 3.250 3.270 55,031 -0.12(-3.54%)
Dec 11, 2006 3.500 3.600 3.300 3.390 60,226 -0.06(-1.74%)
Dec 08, 2006 3.530 3.530 3.320 3.450 80,341 +0.06(+1.77%)
Dec 07, 2006 3.400 3.540 3.300 3.390 109,354 +0.02(+0.59%)
Dec 06, 2006 3.670 3.730 3.280 3.370 88,641 -0.27(-7.42%)
Dec 05, 2006 3.670 3.750 3.570 3.640 60,955 -0.06(-1.62%)
Dec 04, 2006 3.640 3.700 3.530 3.700 23,286 +0.01(+0.27%)
Dec 01, 2006 3.630 3.970 3.570 3.690 100,932 +0.03(+0.82%)
Nov 30, 2006 3.640 3.730 3.600 3.660 76,200 -0.01(-0.27%)
Nov 29, 2006 3.600 3.674 3.600 3.670 31,323 +0.06(+1.66%)
Nov 28, 2006 3.710 3.800 3.520 3.610 69,574 -0.16(-4.24%)
Nov 27, 2006 3.810 3.810 3.740 3.770 22,975 -0.04(-1.05%)
Nov 24, 2006 3.819 3.819 3.710 3.810 14,240 +0.00(+0.00%)
Nov 22, 2006 3.860 3.910 3.750 3.810 73,490 -0.02(-0.52%)
Nov 21, 2006 3.930 3.980 3.830 3.830 34,897 -0.16(-4.01%)
Nov 20, 2006 3.910 4.000 3.790 3.990 40,880 +0.11(+2.84%)
Nov 17, 2006 4.010 4.010 3.830 3.880 45,402 -0.14(-3.48%)
Nov 16, 2006 3.970 4.040 3.800 4.020 88,809 +0.02(+0.50%)
Nov 15, 2006 4.020 4.050 3.950 4.000 68,379 -0.02(-0.50%)
Nov 14, 2006 4.050 4.050 3.850 4.020 44,553 -0.07(-1.71%)
Nov 13, 2006 4.040 4.100 4.010 4.090 111,883 +0.04(+0.99%)
Nov 10, 2006 3.770 4.080 3.730 4.050 263,019 +0.27(+7.14%)
Nov 09, 2006 3.780 3.780 3.620 3.780 48,475 -0.01(-0.26%)
Nov 08, 2006 3.840 3.870 3.640 3.790 47,997 -0.13(-3.32%)
Nov 07, 2006 3.900 3.930 3.780 3.920 34,505 -0.02(-0.51%)
Nov 06, 2006 3.870 3.950 3.870 3.940 34,012 -0.01(-0.25%)
Nov 03, 2006 3.946 3.960 3.840 3.950 30,139 -0.04(-1.00%)
Nov 02, 2006 3.950 4.010 3.910 3.990 110,075 -0.01(-0.25%)
Nov 01, 2006 4.000 4.020 3.990 4.000 114,515 -0.02(-0.50%)
Oct 31, 2006 3.920 4.090 3.900 4.020 89,127 +0.12(+3.08%)
Oct 30, 2006 3.890 3.910 3.710 3.900 46,221 -0.06(-1.52%)
Oct 27, 2006 3.960 4.080 3.880 3.960 115,095 -0.12(-2.94%)
Oct 26, 2006 4.000 4.080 3.970 4.080 165,669 +0.08(+2.00%)
Oct 25, 2006 3.940 4.100 3.940 4.000 60,482 +0.00(+0.00%)
Oct 24, 2006 4.020 4.030 3.970 4.000 182,063 -0.04(-0.99%)
Oct 23, 2006 3.830 4.040 3.810 4.040 55,157 +0.24(+6.32%)
Oct 20, 2006 3.750 3.930 3.750 3.800 39,997 -0.15(-3.80%)
Oct 19, 2006 4.050 4.080 3.890 3.950 69,919 +0.03(+0.77%)
Oct 18, 2006 3.980 4.130 3.700 3.920 188,631 -0.09(-2.24%)
Oct 17, 2006 4.140 4.200 4.010 4.010 19,282 -0.12(-2.91%)
Oct 16, 2006 4.100 4.140 4.090 4.130 4,550 -0.01(-0.24%)
Oct 13, 2006 4.140 4.200 4.050 4.140 34,915 -0.08(-1.90%)
Oct 12, 2006 4.150 4.220 4.010 4.220 31,727 +0.04(+0.96%)
Oct 11, 2006 4.170 4.230 4.140 4.180 52,785 +0.01(+0.23%)
Oct 10, 2006 4.040 4.330 4.020 4.170 90,804 +0.13(+3.23%)
Oct 09, 2006 3.960 4.060 3.960 4.040 12,965 +0.03(+0.75%)
Oct 06, 2006 4.050 4.070 3.950 4.010 26,989 +0.01(+0.25%)
Oct 05, 2006 4.050 4.150 3.930 4.000 41,552 +0.05(+1.27%)
Oct 04, 2006 3.900 3.950 3.881 3.950 15,977 +0.05(+1.28%)
Oct 03, 2006 3.900 3.900 3.830 3.900 22,705 +0.03(+0.78%)
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.