About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
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 (%)
May 28, 2010 4.530 4.730 4.500 4.540 133,323 +0.01(+0.22%)
May 27, 2010 4.440 4.550 4.410 4.530 166,002 +0.19(+4.38%)
May 26, 2010 4.380 4.480 4.340 4.340 90,647 -0.02(-0.46%)
May 25, 2010 4.310 4.380 4.290 4.360 121,580 -0.05(-1.13%)
May 24, 2010 4.370 4.520 4.370 4.410 84,992 +0.06(+1.38%)
May 21, 2010 4.290 4.430 4.170 4.350 214,878 -0.01(-0.23%)
May 20, 2010 4.400 4.670 4.330 4.360 210,084 -0.34(-7.23%)
May 19, 2010 4.760 4.820 4.640 4.700 130,508 -0.06(-1.26%)
May 18, 2010 5.030 5.120 4.740 4.760 150,593 -0.21(-4.23%)
May 17, 2010 4.870 5.220 4.805 4.970 389,456 +0.14(+2.90%)
May 14, 2010 5.100 5.100 4.730 4.830 553,539 -0.42(-8.00%)
May 13, 2010 5.280 5.600 5.100 5.250 621,012 -0.03(-0.57%)
May 12, 2010 4.780 5.390 4.730 5.280 405,940 +0.50(+10.46%)
May 11, 2010 4.650 4.840 4.540 4.780 127,347 +0.15(+3.24%)
May 10, 2010 4.570 4.650 4.460 4.630 166,616 +0.21(+4.75%)
May 07, 2010 4.420 4.580 4.330 4.420 298,011 +0.02(+0.45%)
May 06, 2010 4.550 4.640 4.040 4.400 258,428 -0.14(-3.08%)
May 05, 2010 4.520 4.710 4.320 4.540 132,759 -0.09(-1.94%)
May 04, 2010 4.690 4.690 4.600 4.630 219,724 -0.13(-2.73%)
May 03, 2010 4.680 4.760 4.540 4.760 117,707 +0.09(+1.93%)
Apr 30, 2010 4.820 4.890 4.650 4.670 258,138 -0.10(-2.10%)
Apr 29, 2010 4.670 4.780 4.610 4.770 226,780 +0.13(+2.80%)
Apr 28, 2010 4.700 4.710 4.410 4.640 210,482 -0.06(-1.28%)
Apr 27, 2010 4.720 4.770 4.630 4.700 175,165 -0.02(-0.42%)
Apr 26, 2010 4.900 4.990 4.720 4.720 443,093 +0.14(+3.06%)
Apr 23, 2010 4.400 4.690 4.330 4.580 511,766 +0.06(+1.33%)
Apr 22, 2010 4.370 4.520 4.150 4.520 314,568 +0.10(+2.26%)
Apr 21, 2010 4.500 4.510 4.360 4.420 135,341 -0.06(-1.34%)
Apr 20, 2010 4.400 4.520 4.380 4.480 257,038 +0.09(+2.05%)
Apr 19, 2010 4.330 4.440 4.300 4.390 226,808 +0.04(+0.92%)
Apr 16, 2010 4.330 4.350 4.220 4.350 215,156 +0.02(+0.46%)
Apr 15, 2010 4.320 4.350 4.220 4.330 165,941 +0.00(+0.00%)
Apr 14, 2010 4.120 4.380 4.070 4.330 164,291 -0.02(-0.46%)
Apr 13, 2010 4.510 4.520 4.240 4.350 267,661 +0.04(+0.93%)
Apr 12, 2010 4.250 4.350 4.231 4.310 423,792 +0.05(+1.17%)
Apr 09, 2010 4.310 4.310 4.250 4.260 168,249 -0.05(-1.16%)
Apr 08, 2010 4.340 4.350 4.280 4.310 135,283 -0.03(-0.69%)
Apr 07, 2010 4.350 4.400 4.310 4.340 174,978 -0.04(-0.91%)
Apr 06, 2010 4.360 4.390 4.090 4.380 178,598 -0.02(-0.45%)
Apr 05, 2010 4.220 4.470 4.220 4.400 398,559 +0.23(+5.52%)
Apr 01, 2010 4.070 4.170 4.170 4.170 286,600 +0.13(+3.22%)
Mar 31, 2010 3.940 4.080 3.940 4.040 225,423 +0.10(+2.54%)
Mar 30, 2010 3.770 4.000 3.740 3.940 254,704 +0.19(+5.07%)
Mar 29, 2010 3.690 3.760 3.650 3.750 163,443 +0.08(+2.18%)
Mar 26, 2010 3.730 3.775 3.650 3.670 208,737 -0.03(-0.81%)
Mar 25, 2010 3.730 3.850 3.690 3.700 166,187 -0.03(-0.80%)
Mar 24, 2010 3.820 3.820 3.720 3.730 132,290 -0.10(-2.61%)
Mar 23, 2010 3.670 3.850 3.620 3.830 132,472 +0.17(+4.64%)
Mar 22, 2010 3.600 3.680 3.585 3.660 263,924 +0.03(+0.83%)
Mar 19, 2010 3.660 3.660 3.560 3.630 261,394 -0.01(-0.27%)
Mar 18, 2010 3.700 3.700 3.640 3.640 122,964 -0.07(-1.89%)
Mar 17, 2010 3.670 3.780 3.670 3.710 131,533 +0.04(+1.09%)
Mar 16, 2010 3.530 3.690 3.530 3.670 153,116 +0.11(+3.09%)
Mar 15, 2010 3.590 3.630 3.540 3.560 139,540 -0.05(-1.39%)
Mar 12, 2010 3.650 3.745 3.600 3.610 77,318 -0.04(-1.10%)
Mar 11, 2010 3.650 3.680 3.610 3.650 99,234 -0.03(-0.82%)
Mar 10, 2010 3.860 3.860 3.660 3.680 209,036 -0.16(-4.10%)
Mar 09, 2010 3.860 3.880 3.780 3.837 90,218 -0.04(-1.10%)
Mar 08, 2010 3.940 3.940 3.870 3.880 108,411 -0.02(-0.51%)
Mar 05, 2010 3.770 3.900 3.720 3.900 410,874 +0.13(+3.45%)
Mar 04, 2010 3.730 3.800 3.650 3.770 484,630 +0.05(+1.34%)
Mar 03, 2010 3.710 3.750 3.620 3.720 396,870 +0.02(+0.54%)
Mar 02, 2010 3.710 3.710 3.630 3.700 506,609 +0.00(+0.00%)
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.