ZLTQ

ZELTIQ Aesthetics, Inc. Historical Stock Prices

$16.14
*  
0.65
3.87%
Get ZLTQ Alerts
*Delayed - data as of Jul. 23, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.93  16.93  16.11  16.14 732,572
07/23/2014 16.93 16.93 16.11 16.14 732,572
07/22/2014 16.59 16.82 16.474 16.79 474,680
07/21/2014 16.02 16.5 15.81 16.45 352,843
07/18/2014 15.41 16.13 15.41 16.1099 408,337
07/17/2014 15.21 15.43 15.21 15.39 359,297
07/16/2014 15.36 15.428 15.12 15.36 242,875
07/15/2014 15.33 15.42 15.02 15.21 390,582
07/14/2014 14.94 15.36 14.77 15.34 376,300
07/11/2014 14.08 15.05 14.08 14.77 740,010
07/10/2014 13.31 14.05 13.3 13.85 408,174
07/09/2014 14.03 14.1 13.72 13.79 323,151
07/08/2014 14.55 14.65 13.91 13.96 909,914
07/07/2014 15.17 15.5 14.42 14.53 928,232
07/03/2014 15.83 15.83 15.08 15.25 234,002
07/02/2014 16.01 16.2 15.72 15.75 256,816
07/01/2014 15.27 16.12 15.21 16.06 387,176
06/30/2014 15.77 15.93 15.07 15.19 754,076
06/27/2014 16.14 16.14 15.68 15.75 1,739,783
06/26/2014 15.99 16.28 15.64 16.17 650,413
06/25/2014 16.06 16.35 15.9 16.03 322,288
06/24/2014 16.46 16.83 16.04 16.12 239,706
06/23/2014 16.23 16.83 16.08 16.54 301,003
06/20/2014 16.17 16.43 15.96 16.22 226,565
06/19/2014 16.51 16.52 15.879 16.09 238,235
06/18/2014 16.05 16.51 16.04 16.42 254,172
06/17/2014 15.89 16.16 15.8 16.07 187,525
06/16/2014 15.87 16.35 15.87 15.97 259,776
06/13/2014 15.6 15.96 15.44 15.84 197,502
06/12/2014 15.9 16.44 15.5 15.59 617,753
06/11/2014 15.99 16.4 15.86 15.89 242,395
06/10/2014 16.33 16.42 15.92 16.2 219,769
06/09/2014 16.51 16.53 16.26 16.39 280,680
06/06/2014 16.23 16.968 16.195 16.49 368,564
06/05/2014 16.03 16.1199 15.85 16.08 428,336
06/04/2014 16.15 16.3682 15.9 16 476,566
06/03/2014 17.14 17.14 16.22 16.31 439,821
06/02/2014 17.48 17.48 16.89 17.35 191,587
05/30/2014 17.64 18 17.32 17.48 386,358
05/29/2014 17.32 17.83 17.23 17.74 290,032
05/28/2014 16.89 17.365 16.4 17.3 312,275
05/27/2014 15.94 17 15.85 16.98 356,138
05/23/2014 15.29 15.86 15.12 15.82 906,373
05/22/2014 15.37 15.47 15.07 15.24 535,182
05/21/2014 15.64 15.78 15.29 15.36 258,055
05/20/2014 16.14 16.14 15.43 15.57 213,425
05/19/2014 15.71 16.43 15.71 16.13 362,773
05/16/2014 15.96 15.97 15.36 15.79 334,829
05/15/2014 16.63 16.63 15.85 15.94 369,797
05/14/2014 16.82 17.13 16.7 16.82 459,962
05/13/2014 16.5 17.14 16.5 16.96 567,038
05/12/2014 16.02 16.57 15.86 16.56 396,970
05/09/2014 15.71 15.94 15.43 15.75 662,385
05/08/2014 15.66 16.24 15.61 15.79 876,612
05/07/2014 16.19 16.392 15.225 15.61 978,117
05/06/2014 17.47 17.8 16.1 16.2 1,211,051
05/05/2014 17.23 17.98 17 17.67 555,485
05/02/2014 17.65 17.84 17.35 17.51 468,531
05/01/2014 18.01 18.19 17.5 17.58 728,580
04/30/2014 20 20.05 17.29 18.29 1,939,983
04/29/2014 19.25 19.87 18.94 19.27 531,376
04/28/2014 18.76 19.4499 18.4 19.19 822,374
04/25/2014 19.15 19.26 18.54 18.75 399,395
04/24/2014 19.44 19.57 18.58 19.19 353,035
04/23/2014 18.86 19.49 18.74 19.26 451,447
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?