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 (%)
Sep 30, 2011 10.31 10.52 10.00 10.04 618,763 -0.51(-4.83%)
Sep 29, 2011 10.78 10.91 10.19 10.55 336,578 +0.07(+0.67%)
Sep 28, 2011 10.98 10.99 10.48 10.48 392,771 -0.46(-4.20%)
Sep 27, 2011 11.10 11.30 10.85 10.94 549,248 +0.04(+0.37%)
Sep 26, 2011 10.52 10.92 10.20 10.90 513,359 +0.52(+5.01%)
Sep 23, 2011 10.25 10.66 9.950 10.38 654,956 +0.15(+1.47%)
Sep 22, 2011 10.50 10.80 10.02 10.23 616,938 -0.62(-5.71%)
Sep 21, 2011 11.13 11.40 10.71 10.85 422,111 -0.30(-2.69%)
Sep 20, 2011 11.21 11.44 11.03 11.15 577,896 -0.02(-0.18%)
Sep 19, 2011 10.74 11.48 10.60 11.17 535,627 +0.16(+1.45%)
Sep 16, 2011 10.92 11.03 10.65 11.01 1,526,096 +0.09(+0.82%)
Sep 15, 2011 10.22 11.03 10.12 10.92 1,242,478 +0.81(+8.01%)
Sep 14, 2011 10.11 10.19 9.890 10.11 868,435 +0.06(+0.60%)
Sep 13, 2011 9.220 10.06 9.220 10.05 1,825,323 +0.90(+9.84%)
Sep 12, 2011 8.830 9.280 8.820 9.150 529,129 +0.16(+1.78%)
Sep 09, 2011 9.040 9.180 8.910 8.990 361,405 -0.18(-1.96%)
Sep 08, 2011 9.270 9.490 9.100 9.170 170,926 -0.18(-1.93%)
Sep 07, 2011 9.120 9.350 9.010 9.350 219,803 +0.36(+4.00%)
Sep 06, 2011 8.610 9.010 8.610 8.990 308,101 +0.09(+1.01%)
Sep 02, 2011 9.020 9.360 8.900 8.900 377,900 -0.35(-3.78%)
Sep 01, 2011 8.690 9.760 8.690 9.250 496,384 -0.27(-2.84%)
Aug 31, 2011 9.790 9.810 9.280 9.520 786,585 -0.28(-2.86%)
Aug 30, 2011 9.250 9.800 9.210 9.800 728,740 +0.45(+4.81%)
Aug 29, 2011 9.190 9.360 9.040 9.350 302,678 +0.27(+2.97%)
Aug 26, 2011 8.760 9.140 8.500 9.080 227,011 +0.25(+2.83%)
Aug 25, 2011 9.290 9.340 8.820 8.830 262,485 -0.38(-4.13%)
Aug 24, 2011 9.130 9.370 8.880 9.210 297,449 +0.06(+0.66%)
Aug 23, 2011 8.680 9.290 8.680 9.150 647,347 +0.49(+5.66%)
Aug 22, 2011 8.620 8.700 8.270 8.660 345,956 +0.26(+3.10%)
Aug 19, 2011 8.700 9.020 8.290 8.400 430,646 -0.46(-5.19%)
Aug 18, 2011 8.880 9.090 8.750 8.860 763,240 -0.31(-3.38%)
Aug 17, 2011 9.450 9.600 9.050 9.170 772,108 -0.19(-2.03%)
Aug 16, 2011 9.180 9.490 9.110 9.360 573,301 +0.05(+0.54%)
Aug 15, 2011 9.060 9.340 8.960 9.310 1,017,321 +0.32(+3.56%)
Aug 12, 2011 8.980 9.100 8.890 8.990 1,106,179 +0.07(+0.78%)
Aug 11, 2011 8.730 8.970 8.570 8.920 1,243,649 +0.22(+2.53%)
Aug 10, 2011 8.650 8.960 8.470 8.700 1,048,882 -0.17(-1.92%)
Aug 09, 2011 8.480 8.880 7.800 8.870 1,267,630 +1.23(+16.10%)
Aug 08, 2011 8.040 8.300 7.640 7.640 797,721 -0.62(-7.51%)
Aug 05, 2011 8.260 8.490 7.820 8.260 664,003 +0.06(+0.73%)
Aug 04, 2011 8.830 8.960 8.200 8.200 481,425 -0.72(-8.07%)
Aug 03, 2011 8.800 9.000 8.580 8.920 354,792 +0.11(+1.25%)
Aug 02, 2011 8.950 9.190 8.810 8.810 470,548 -0.16(-1.78%)
Aug 01, 2011 9.200 9.200 8.910 8.970 456,126 -0.11(-1.21%)
Jul 29, 2011 9.040 9.225 8.870 9.080 382,160 -0.07(-0.77%)
Jul 28, 2011 8.730 9.180 8.730 9.150 618,965 +0.14(+1.55%)
Jul 27, 2011 8.850 9.470 8.750 9.010 1,336,854 +0.09(+1.01%)
Jul 26, 2011 8.580 8.980 8.380 8.920 1,334,113 +0.38(+4.45%)
Jul 25, 2011 9.270 9.270 8.510 8.540 756,045 -0.78(-8.37%)
Jul 22, 2011 9.580 9.680 9.091 9.320 1,417,702 -0.33(-3.42%)
Jul 21, 2011 9.700 9.750 9.570 9.650 496,943 +0.01(+0.10%)
Jul 20, 2011 9.750 9.760 9.510 9.640 841,213 -0.09(-0.92%)
Jul 19, 2011 9.500 9.750 9.370 9.730 1,152,808 +0.27(+2.85%)
Jul 18, 2011 9.440 9.530 9.180 9.460 674,373 +0.10(+1.07%)
Jul 15, 2011 9.280 9.470 9.180 9.360 1,579,796 +0.12(+1.30%)
Jul 14, 2011 9.040 9.260 8.980 9.240 2,053,349 +0.26(+2.90%)
Jul 13, 2011 8.860 9.040 8.680 8.980 511,745 +0.21(+2.39%)
Jul 12, 2011 8.780 8.920 8.700 8.770 451,006 -0.05(-0.57%)
Jul 11, 2011 9.090 9.150 8.780 8.820 1,110,934 -0.57(-6.07%)
Jul 08, 2011 9.430 9.450 9.280 9.390 170,605 -0.15(-1.57%)
Jul 07, 2011 9.570 9.570 9.440 9.540 214,300 +0.08(+0.85%)
Jul 06, 2011 9.210 9.510 9.140 9.460 586,029 +0.20(+2.16%)
Jul 05, 2011 9.360 9.378 9.170 9.260 238,173 -0.13(-1.38%)
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.