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 31, 2010 6.902 7.400 6.902 7.150 139,687 +0.00(+0.00%)
Dec 30, 2010 7.310 7.370 7.150 7.150 103,025 -0.19(-2.59%)
Dec 29, 2010 7.550 7.550 7.310 7.340 131,814 -0.19(-2.52%)
Dec 28, 2010 7.460 7.550 7.270 7.530 162,507 +0.09(+1.21%)
Dec 27, 2010 7.320 7.550 7.090 7.440 212,342 +0.12(+1.57%)
Dec 23, 2010 7.420 7.440 7.300 7.325 103,037 -0.12(-1.55%)
Dec 22, 2010 7.240 7.490 7.150 7.440 315,775 +0.23(+3.19%)
Dec 21, 2010 7.080 7.230 6.930 7.210 390,259 +0.18(+2.56%)
Dec 20, 2010 7.070 7.200 7.000 7.030 199,868 -0.03(-0.42%)
Dec 17, 2010 7.000 7.080 6.900 7.060 510,698 +0.03(+0.43%)
Dec 16, 2010 7.000 7.170 6.820 7.030 409,150 +0.05(+0.72%)
Dec 15, 2010 6.550 6.990 6.520 6.980 923,234 +0.33(+4.96%)
Dec 14, 2010 6.370 6.750 6.340 6.650 1,056,666 +0.26(+4.07%)
Dec 13, 2010 6.090 6.500 6.090 6.390 717,834 +0.33(+5.45%)
Dec 10, 2010 5.780 6.090 5.780 6.060 466,353 +0.31(+5.39%)
Dec 09, 2010 5.740 5.790 5.740 5.750 223,655 +0.03(+0.52%)
Dec 08, 2010 5.760 5.780 5.720 5.720 166,679 -0.05(-0.87%)
Dec 07, 2010 5.750 5.790 5.690 5.770 649,565 +0.07(+1.23%)
Dec 06, 2010 5.610 5.710 5.610 5.700 150,550 +0.06(+1.06%)
Dec 03, 2010 5.780 5.780 5.614 5.640 154,786 -0.16(-2.76%)
Dec 02, 2010 5.870 5.870 5.745 5.800 100,327 -0.05(-0.85%)
Dec 01, 2010 5.800 5.930 5.780 5.850 315,767 +0.17(+2.99%)
Nov 30, 2010 5.670 5.750 5.600 5.680 186,053 -0.08(-1.39%)
Nov 29, 2010 5.800 5.840 5.700 5.760 52,980 -0.10(-1.71%)
Nov 26, 2010 5.770 5.880 5.620 5.860 28,785 +0.04(+0.60%)
Nov 24, 2010 5.770 5.825 5.825 5.825 142,430 +0.12(+2.19%)
Nov 23, 2010 5.660 5.730 5.480 5.700 147,743 -0.02(-0.35%)
Nov 22, 2010 5.900 5.900 5.650 5.720 199,132 -0.25(-4.19%)
Nov 19, 2010 6.060 6.060 5.910 5.970 205,950 -0.08(-1.32%)
Nov 18, 2010 5.990 6.100 5.890 6.050 140,776 +0.11(+1.85%)
Nov 17, 2010 5.980 5.980 5.890 5.940 65,641 -0.01(-0.17%)
Nov 16, 2010 6.030 6.030 5.850 5.950 144,489 -0.15(-2.46%)
Nov 15, 2010 6.100 6.150 6.030 6.100 83,779 +0.04(+0.66%)
Nov 12, 2010 6.020 6.100 5.950 6.060 201,426 -0.04(-0.66%)
Nov 11, 2010 5.950 6.120 5.910 6.100 150,444 +0.10(+1.67%)
Nov 10, 2010 5.920 6.000 5.860 6.000 107,197 +0.08(+1.35%)
Nov 09, 2010 5.900 6.000 5.790 5.920 101,970 +0.01(+0.17%)
Nov 08, 2010 6.010 6.010 5.820 5.910 124,733 -0.11(-1.83%)
Nov 05, 2010 6.260 6.260 5.990 6.020 306,705 -0.03(-0.50%)
Nov 04, 2010 5.680 6.050 5.650 6.050 428,740 +0.43(+7.65%)
Nov 03, 2010 5.560 5.620 5.400 5.620 178,580 +0.03(+0.54%)
Nov 02, 2010 5.460 5.590 5.360 5.590 319,394 +0.16(+2.95%)
Nov 01, 2010 5.530 5.710 5.430 5.430 209,195 -0.10(-1.81%)
Oct 29, 2010 5.350 5.550 5.350 5.530 208,726 +0.18(+3.36%)
Oct 28, 2010 5.360 5.440 5.310 5.350 264,657 +0.08(+1.52%)
Oct 27, 2010 5.120 5.300 5.090 5.270 176,139 +0.12(+2.33%)
Oct 25, 2010 5.050 5.250 5.050 5.150 143,009 +0.10(+1.98%)
Oct 22, 2010 5.000 5.050 4.900 5.050 122,395 +0.06(+1.20%)
Oct 21, 2010 5.040 5.120 4.940 4.990 99,378 -0.01(-0.20%)
Oct 20, 2010 4.990 5.040 4.960 5.000 93,885 +0.05(+1.01%)
Oct 19, 2010 4.970 5.070 4.900 4.950 111,214 -0.10(-1.98%)
Oct 18, 2010 5.010 5.050 4.980 5.050 111,817 +0.08(+1.61%)
Oct 15, 2010 5.090 5.090 4.950 4.970 184,795 -0.04(-0.80%)
Oct 14, 2010 5.020 5.070 4.960 5.010 83,325 -0.01(-0.20%)
Oct 13, 2010 4.910 5.050 4.850 5.020 128,221 +0.12(+2.45%)
Oct 12, 2010 4.870 4.920 4.860 4.900 66,229 +0.00(+0.00%)
Oct 11, 2010 4.900 4.970 4.840 4.900 90,296 -0.02(-0.41%)
Oct 08, 2010 4.850 4.950 4.750 4.920 83,316 +0.09(+1.86%)
Oct 07, 2010 4.720 4.910 4.698 4.830 61,537 +0.12(+2.55%)
Oct 06, 2010 4.550 4.730 4.500 4.710 388,804 +0.14(+3.06%)
Oct 05, 2010 4.470 4.590 4.470 4.570 183,888 +0.14(+3.16%)
Oct 04, 2010 4.500 4.510 4.420 4.430 99,704 -0.07(-1.56%)
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.