ZLTQ

ZELTIQ Aesthetics, Inc. Historical Stock Prices

$32.68
*  
2.60
8.64%
Get ZLTQ Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading ZLTQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  30.24  32.87  30.12  32.68 1,013,363
01/26/2015 30.24 32.87 30.12 32.68 1,013,259
01/23/2015 30.15 30.71 30 30.08 309,989
01/22/2015 29.78 30.5 29.13 30.32 995,263
01/21/2015 30.23 30.79 29.56 29.63 460,893
01/20/2015 30 30.93 29.5001 30.45 1,019,715
01/16/2015 28.13 29.89 28.1 29.86 691,338
01/15/2015 29.83 29.91 28.13 28.21 754,255
01/14/2015 28.99 29.82 27.04 29.62 1,625,396
01/13/2015 28.75 29 26.59 27.9 1,242,026
01/12/2015 29.31 30.27 28.8 28.87 962,253
01/09/2015 28.81 30.57 28.5 29.17 1,063,393
01/08/2015 28.13 28.73 27.94 28.49 1,049,208
01/07/2015 27.38 27.93 27.32 27.86 341,079
01/06/2015 27.64 28.32 26.78 27.13 491,128
01/05/2015 26.2 27.95 26.15 27.64 750,097
01/02/2015 28.59 29.32 26.4 26.76 831,902
12/31/2014 27.71 28.2 27.69 27.91 370,749
12/30/2014 27.76 28.6 27.58 27.68 316,770
12/29/2014 28.39 28.81 27.64 27.89 379,047
12/26/2014 28.75 28.905 28.0677 28.48 287,403
12/24/2014 28.99 29.22 28.57 28.73 183,198
12/23/2014 29.71 29.969 28.61 28.92 413,826
12/22/2014 29.1 29.63 29.1 29.56 278,050
12/19/2014 29.44 29.68 28.61 29.39 787,529
12/18/2014 30 30.02 28.95 29.49 581,636
12/17/2014 29.08 29.83 28.56 29.76 661,476
12/16/2014 28.97 29.39 28.58 28.89 639,824
12/15/2014 29.32 29.5199 28.63 29.1 540,019
12/12/2014 28.34 29.58 28.15 29.06 836,011
12/11/2014 27.75 28.89 27.7 28.74 601,730
12/10/2014 28.04 28.57 27.45 27.55 390,280
12/09/2014 26.7 28.17 26.04 28.05 439,006
12/08/2014 27.36 28.35 27.01 27.06 433,422
12/05/2014 26.81 27.94 26.57 27.5 552,004
12/04/2014 26.1 27.36 26.09 26.77 568,896
12/03/2014 26.28 26.53 25.75 26.2 317,258
12/02/2014 25.98 26.65 25.7 26.15 578,936
12/01/2014 27.27 27.54 25.07 25.9 931,138
11/28/2014 28.35 28.67 27.18 27.37 453,916
11/26/2014 28.02 28.69 27.78 28.25 438,530
11/25/2014 28.12 28.565 27.775 27.9 490,949
11/24/2014 28.29 28.52 27.68 28.08 603,693
11/21/2014 29.25 29.31 28.13 28.19 710,670
11/20/2014 27.8 29.0795 27.67 28.73 480,387
11/19/2014 28.04 28.66 27.65 28.12 537,304
11/18/2014 27.33 29.39 27.14 28.21 718,629
11/17/2014 27.69 27.84 26.94 27.25 377,430
11/14/2014 26.77 27.891 26.41 27.69 499,712
11/13/2014 27.35 27.7 26.64 26.77 436,973
11/12/2014 27.47 27.47 26.2201 27.4 698,311
11/11/2014 27.73 28.32 27.02 27.22 779,677
11/10/2014 27.57 28.71 27.17 27.66 708,218
11/07/2014 27.8 27.99 26.53 27.49 668,471
11/06/2014 26.31 27.98 26.31 27.74 974,317
11/05/2014 26.53 26.95 25.9212 26.12 653,838
11/04/2014 25.55 27.5 25.27 26.44 958,583
11/03/2014 25.62 25.935 24.81 25.71 700,084
10/31/2014 27.17 27.47 25.27 25.64 968,853
10/30/2014 25.89 26.92 25.045 26.65 1,082,167
10/29/2014 26.07 26.52 23.81 25.92 2,491,277
10/28/2014 24.44 24.77 23.82 24.32 933,643
10/27/2014 23.7 24.22 23.23 24.19 430,998
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?