Zeltiq Aesthetics Inc historical prices

   Watch this stock

Historical chart

    6.89 
    5.69 
    4.50 
 May 23, 2012 May 21, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 21, 2013 4.99 5.15 4.98 5.14 109,790
May 20, 2013 4.95 5.00 4.81 4.97 70,734
May 17, 2013 4.74 4.99 4.67 4.95 141,263
May 16, 2013 4.54 4.73 4.51 4.70 69,170
May 15, 2013 4.55 4.58 4.35 4.58 43,442
May 14, 2013 4.49 4.64 4.45 4.57 32,675
May 13, 2013 4.51 4.62 4.46 4.49 35,919
May 10, 2013 4.44 4.57 4.05 4.56 39,353
May 9, 2013 4.30 4.50 4.15 4.44 192,683
May 8, 2013 3.95 4.19 3.88 4.17 28,637
May 7, 2013 3.92 3.96 3.82 3.96 35,475
May 6, 2013 3.98 3.98 3.85 3.89 50,128
May 3, 2013 3.98 3.98 3.86 3.93 56,365
May 2, 2013 3.92 3.93 3.86 3.87 65,423
May 1, 2013 4.38 4.38 3.78 3.86 124,625
Apr 30, 2013 4.50 4.50 4.33 4.38 48,384
Apr 29, 2013 4.62 4.70 4.50 4.56 90,853
Apr 26, 2013 4.56 4.70 4.56 4.60 97,873
Apr 25, 2013 4.42 4.55 4.38 4.54 151,725
Apr 24, 2013 4.64 4.75 4.47 4.57 38,584
Apr 23, 2013 4.30 4.74 4.30 4.70 167,833
Apr 22, 2013 3.81 4.80 3.80 4.56 202,066
Apr 19, 2013 4.00 4.40 3.96 4.35 128,719
Apr 18, 2013 3.88 4.05 3.85 4.02 81,501
Apr 17, 2013 3.81 3.96 3.70 3.93 62,974
Apr 16, 2013 3.68 3.91 3.56 3.85 47,743
Apr 15, 2013 3.55 3.63 3.51 3.61 63,459
Apr 12, 2013 3.51 3.67 3.42 3.59 63,554
Apr 11, 2013 3.60 3.66 3.53 3.54 34,884
Apr 10, 2013 3.48 3.65 3.43 3.62 59,231

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service