ZLTQ

ZELTIQ Aesthetics, Inc. Historical Stock Prices

$31.99
*  
0.39
1.23%
Get ZLTQ Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ZLTQ now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ZLTQ Pre-Market
 
 
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-FEB-2015 TO 04-MAY-2015

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  31.75  32.0536  31.46  31.99 469,327
05/04/2015 31.75 32.0536 31.46 31.99 469,627
05/01/2015 30.9 31.7 30.9 31.6 667,704
04/30/2015 32.52 32.82 30.32 30.7 1,529,390
04/29/2015 32.66 33.305 32.5 32.8 501,107
04/28/2015 32.31 33.03 31.34 33 441,621
04/27/2015 32.7 33.31 32.3 32.35 347,549
04/24/2015 33.5 33.53 32.67 32.69 434,990
04/23/2015 33.25 33.71 33.04 33.4 218,071
04/22/2015 34.15 34.32 33.14 33.42 578,590
04/21/2015 33.62 34.24 33.47 34.01 231,015
04/20/2015 33.82 33.98 33.49 33.61 222,748
04/17/2015 33.18 33.75 32.84 33.51 453,750
04/16/2015 33.42 34.11 33.25 33.55 375,993
04/15/2015 32.31 33.56 32.23 33.36 461,449
04/14/2015 31.75 32.6 31.65 32.25 243,735
04/13/2015 31.5 31.97 31.18 31.72 305,404
04/10/2015 31.38 32.025 31.095 31.45 373,714
04/09/2015 31 31.74 30.63 31.19 305,520
04/08/2015 31.33 31.39 30.93 31.07 398,684
04/07/2015 31.32 32.089 31.28 31.3 271,490
04/06/2015 31.04 31.41 30.79 31.3 307,935
04/02/2015 31.58 31.69 30.8 31.3 298,477
04/01/2015 30.71 31.314 29.86 31.22 448,671
03/31/2015 31.38 31.93 30.5 30.83 497,693
03/30/2015 30.83 31.52 30.7154 31.44 295,117
03/27/2015 29.75 30.79 29.74 30.59 423,295
03/26/2015 30.75 30.88 29.01 29.77 967,360
03/25/2015 33.92 33.92 31 31.06 745,832
03/24/2015 34.02 34.346 33.31 33.59 623,865
03/23/2015 34.02 34.4 33.74 34.1 295,951
03/20/2015 33.67 34.44 33.6 34.35 511,399
03/19/2015 33.62 33.797 33.34 33.58 273,997
03/18/2015 33.17 34.21 32.85 33.62 569,796
03/17/2015 32.89 33.335 32.65 33.29 417,141
03/16/2015 32.57 33.4 32.48 32.98 405,668
03/13/2015 32.42 32.72 32.01 32.44 435,792
03/12/2015 31.72 32.69 31.585 32.57 425,269
03/11/2015 31.15 31.81 31.06 31.47 398,984
03/10/2015 30.06 31.95 30.06 31.15 634,849
03/09/2015 31.24 31.36 30.13 30.57 885,703
03/06/2015 31.8 31.94 30.77 31.24 527,999
03/05/2015 32.06 32.34 31.56 31.76 599,662
03/04/2015 34.42 34.45 30.64 32.05 1,400,958
03/03/2015 33.27 33.44 32.53 32.66 681,072
03/02/2015 33.47 34.31 33.28 33.42 1,004,390
02/27/2015 34.28 34.39 31.91 33.37 1,356,824
02/26/2015 34.36 34.9 34.26 34.41 617,203
02/25/2015 34.39 34.66 34.01 34.33 283,544
02/24/2015 34 34.77 33.766 34.5 546,013
02/23/2015 34.23 34.38 33.3 33.8 712,282
02/20/2015 34.74 34.7925 34.01 34.23 378,341
02/19/2015 34.79 35.33 34.39 34.65 228,970
02/18/2015 34.3 35.49 33.9301 34.84 352,616
02/17/2015 34.61 34.76 34.03 34.3 303,006
02/13/2015 34.22 34.63 33.94 34.48 238,295
02/12/2015 35.1 35.1 33.9471 34.2 368,333
02/11/2015 35.19 35.7293 33.92 34.76 550,950
02/10/2015 34.46 35.22 34.33 35.16 405,990
02/09/2015 34.7 35.2 34.17 34.3 381,923
02/06/2015 34.68 35.9 33.785 34.11 672,477
02/05/2015 34 34.99 33.71 34.8 760,353
02/04/2015 31.77 33.74 31.6388 33.25 525,635
*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?