ZAIS Group Inc. (ZAIS)
NASDAQ: ZAIS
· Real-Time Price · USD
4.09
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ZAIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 24, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 23, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 22, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 21, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 18, 2018 | 4.10 | 4.10 | 4.09 | 4.09 | 4.09 | 0.00% | 9,636 |
| May 17, 2018 | 4.08 | 4.12 | 4.08 | 4.09 | 4.09 | 0.74% | 22,099 |
| May 16, 2018 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | 0.00% | 927 |
| May 15, 2018 | 4.04 | 4.07 | 4.01 | 4.06 | 4.06 | 0.00% | 35,725 |
| May 14, 2018 | 4.09 | 4.09 | 4.06 | 4.06 | 4.06 | -0.73% | 310 |
| May 11, 2018 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.00% | 0 |
| May 10, 2018 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.49% | 3,524 |
| May 9, 2018 | 4.08 | 4.09 | 4.07 | 4.07 | 4.07 | 0.00% | 1,762 |
| May 8, 2018 | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | 1.24% | 13,230 |
| May 7, 2018 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | -0.99% | 77,233 |
| May 4, 2018 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 1,557 |
| May 3, 2018 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | 0.49% | 13,610 |
| May 2, 2018 | 4.07 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | 13,270 |
| May 1, 2018 | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | 0.25% | 12,200 |
| Apr 30, 2018 | 4.08 | 4.08 | 4.06 | 4.07 | 4.07 | 0.00% | 1,656 |