Zeltiq Aesthetics Inc historical prices

   Watch this stock

Historical chart

    24.49 
    17.61 
    10.74 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 17.90 18.43 17.58 17.90 217,679
Apr 16, 2014 17.84 18.16 17.49 18.05 319,450
Apr 15, 2014 17.83 17.95 16.76 17.65 496,722
Apr 14, 2014 18.01 18.25 17.00 17.80 1,206,327
Apr 11, 2014 17.56 17.98 16.75 16.98 585,405
Apr 10, 2014 19.13 19.50 17.76 17.84 541,494
Apr 9, 2014 19.76 20.99 18.03 19.23 480,760
Apr 8, 2014 18.00 18.30 17.55 17.96 559,168
Apr 7, 2014 18.27 18.75 17.51 18.01 830,777
Apr 4, 2014 19.95 19.95 18.37 18.48 621,693
Apr 3, 2014 20.90 20.90 19.43 19.67 389,127
Apr 2, 2014 20.61 20.98 20.27 20.71 326,521
Apr 1, 2014 19.60 20.65 19.41 20.45 501,420
Mar 31, 2014 19.04 19.70 18.83 19.61 479,776
Mar 28, 2014 18.91 19.50 18.67 18.87 563,797
Mar 27, 2014 19.07 19.10 18.21 18.94 398,702
Mar 26, 2014 19.21 19.81 18.81 19.07 693,047
Mar 25, 2014 18.99 19.80 18.64 19.17 1,380,418
Mar 24, 2014 18.50 18.88 17.85 18.11 1,029,799
Mar 21, 2014 18.45 19.24 17.90 18.52 1,063,962
Mar 20, 2014 18.25 18.93 17.84 18.43 1,176,668
Mar 19, 2014 17.97 18.00 17.29 17.55 452,555
Mar 18, 2014 17.52 18.12 17.50 17.97 691,074
Mar 17, 2014 18.21 18.60 17.16 17.46 559,037
Mar 14, 2014 17.57 18.45 16.95 18.04 635,246
Mar 13, 2014 17.32 17.66 17.18 17.60 441,467
Mar 12, 2014 16.83 17.30 16.57 17.23 661,663
Mar 11, 2014 16.05 17.11 16.05 16.90 563,399
Mar 10, 2014 17.51 17.77 16.11 16.19 880,499
Mar 7, 2014 17.98 17.98 17.20 17.85 624,924