ZLTQ

ZELTIQ Aesthetics, Inc. Historical Stock Prices

$21.84
*  
0.73
3.23%
Get ZLTQ Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading ZLTQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZLTQ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-NOV-2015 TO 04-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  22.54  23.24  21.786  21.84 875,960
02/04/2016 22.21 22.62 21.85 22.57 737,384
02/03/2016 22.2 22.77 21.73 22.32 934,808
02/02/2016 22.84 22.92 21.6 21.89 1,228,349
02/01/2016 23.22 23.8 22.67 23.13 1,486,360
01/29/2016 23.08 23.61 22.86 23.22 4,588,176
01/28/2016 23.91 24.03 23 23.13 754,198
01/27/2016 23.96 24.23 23.505 23.74 2,018,320
01/26/2016 23.76 23.76 22.81 22.92 668,776
01/25/2016 24.52 24.62 23.43 23.53 585,075
01/22/2016 24.38 25.61 24.38 24.76 846,897
01/21/2016 23.8 24.68 23.5101 23.98 1,055,197
01/20/2016 23.77 24.1 21.51 23.6 1,221,337
01/19/2016 26.12 26.12 23.91 24.13 1,289,879
01/15/2016 26.44 26.44 24.94 25.89 1,244,341
01/14/2016 26.75 27.56 26.25 27.13 875,439
01/13/2016 26.7 27.1 25.9 26.62 859,235
01/12/2016 26.11 28.25 25.72 26.53 1,939,428
01/11/2016 26.25 26.47 24.44 25.26 1,076,633
01/08/2016 26.99 27.7775 26.03 26.24 1,292,135
01/07/2016 26.85 27.21 26.2415 26.98 1,317,650
01/06/2016 26.18 27.53 26.15 27.22 1,226,193
01/05/2016 27.91 28.2 26.43 26.65 1,148,615
01/04/2016 28.16 28.38 27.425 27.94 827,832
12/31/2015 28.41 28.9 28.1 28.53 548,157
12/30/2015 29.16 29.2 28.57 28.62 252,853
12/29/2015 29.18 29.52 28.96 29.03 295,362
12/28/2015 29.29 29.395 28.8 28.98 291,755
12/24/2015 29.17 29.55 29.01 29.29 137,955
12/23/2015 29.79 29.88 29.23 29.26 347,001
12/22/2015 30.24 30.25 29.5 29.69 294,683
12/21/2015 29.85 30.48 29.43 30.14 398,697
12/18/2015 29.67 30.44 29.37 29.63 1,121,795
12/17/2015 28.45 30.56 28.445 29.86 1,078,865
12/16/2015 27.67 28.36 27.67 28.25 396,447
12/15/2015 27.9 27.9 26.55 27.6 770,501
12/14/2015 28.87 29.1 27.19 27.53 825,982
12/11/2015 29.27 29.655 28.52 28.9 528,404
12/10/2015 30 30.285 29.555 29.77 437,726
12/09/2015 30.37 30.76 29.89 29.98 359,622
12/08/2015 29.22 30.74 29.05 30.6 685,643
12/07/2015 29.77 30.08 29.06 29.89 410,582
12/04/2015 29.16 30.24 29.11 29.73 428,635
12/03/2015 30.45 30.605 29.21 29.26 441,362
12/02/2015 30.76 30.82 30.27 30.3 284,013
12/01/2015 30.41 31.13 30.17 30.72 450,596
11/30/2015 31.38 31.4 30.3 30.38 623,528
11/27/2015 30.9 31.45 30.75 31.22 301,030
11/25/2015 31.17 31.22 29.8702 30.75 737,099
11/24/2015 31.1 31.65 31.08 31.19 604,518
11/23/2015 31 32.22 30.77 31.34 747,209
11/20/2015 29.86 31.3 28.85 31.1 1,320,846
11/19/2015 31.28 31.6 29.46 29.53 919,094
11/18/2015 31.35 31.82 30.56 31.01 1,023,875
11/17/2015 32.02 32.47 31.28 31.94 1,103,315
11/16/2015 32.61 32.78 31.71 32.49 1,033,671
11/13/2015 32 33.05 31.37 32.8 646,261
11/12/2015 32.91 32.95 31.76 32.07 370,641
11/11/2015 34.41 34.96 32.93 32.97 352,851
11/10/2015 33.58 34.69 33.35 34.25 306,501
11/09/2015 34.3 34.3 33.27 33.77 367,864
11/06/2015 33.94 34.41 33.2875 34.3 555,739
11/05/2015 33.71 34.37 33.24 34.28 367,045
11/04/2015 34.67 34.67 33.55 33.87 427,230
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?