ZELTIQ Aesthetics (ZLTQ)
Add to Watchlists Create an Alert
5.24
+0.12 +2.34%
NASDAQ
May 24, 8:00PM
BATS Real time
Currency in USD
ZELTIQ Aesthetics Price:
5.24 for May 24, 2013ZELTIQ Aesthetics Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 5.04 | 5.29 | 5.04 | 5.24 | 55590.00 |
| May 23, 2013 | 4.96 | 5.13 | 4.91 | 5.12 | 213901.0 |
| May 22, 2013 | 5.14 | 5.29 | 4.98 | 5.08 | 113707.0 |
| May 21, 2013 | 4.99 | 5.15 | 4.98 | 5.14 | 109460.0 |
| May 20, 2013 | 4.95 | 5.00 | 4.810 | 4.97 | 70734.00 |
| May 17, 2013 | 4.74 | 4.99 | 4.67 | 4.95 | 140362.0 |
| May 16, 2013 | 4.54 | 4.73 | 4.51 | 4.70 | 68128.00 |
| May 15, 2013 | 4.55 | 4.58 | 4.35 | 4.58 | 43203.00 |
| May 14, 2013 | 4.49 | 4.64 | 4.450 | 4.57 | 29840.00 |
| May 13, 2013 | 4.51 | 4.62 | 4.46 | 4.49 | 35227.00 |
| May 10, 2013 | 4.44 | 4.57 | 4.05 | 4.56 | 39153.00 |
| May 9, 2013 | 4.30 | 4.50 | 4.15 | 4.44 | 192683.0 |
| May 8, 2013 | 3.95 | 4.19 | 3.88 | 4.17 | 27964.00 |
| May 7, 2013 | 3.92 | 3.96 | 3.82 | 3.96 | 35351.00 |
| May 6, 2013 | 3.98 | 3.98 | 3.85 | 3.89 | 50128.00 |
| May 3, 2013 | 3.98 | 3.98 | 3.86 | 3.93 | 53939.00 |
| May 2, 2013 | 3.92 | 3.930 | 3.86 | 3.87 | 65296.00 |
| May 1, 2013 | 4.38 | 4.38 | 3.78 | 3.86 | 117862.0 |
| April 30, 2013 | 4.50 | 4.50 | 4.33 | 4.38 | 47076.00 |
| April 29, 2013 | 4.62 | 4.70 | 4.50 | 4.56 | 88896.00 |
| April 26, 2013 | 4.56 | 4.70 | 4.56 | 4.60 | 93073.00 |
| April 25, 2013 | 4.42 | 4.59 | 4.38 | 4.54 | 151262.0 |
| April 24, 2013 | 4.64 | 4.749 | 4.47 | 4.57 | 35165.00 |
| April 23, 2013 | 4.30 | 4.74 | 4.30 | 4.70 | 167833.0 |
| April 22, 2013 | 3.81 | 4.80 | 3.80 | 4.56 | 202066.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ZLTQ Price Benchmarks
| Companies | |
|---|---|
| Abiomed | 21.98 |
| Guided Therapeutics | 0.76 |
| Span-America Medical | 19.00 |
ZLTQ Price Range, Past 5 Years
| Minimum | 3.300 | Apr 3 2013 |
| Maximum | 17.00 | Nov 15 2011 |
| Average | 6.819 |
