NASDAQ:ZAIS
Delisted
ZAIS Group Holdings Fund Price (Quote)
$4.09
+0 (+0%)
At Close: May 30, 2018
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Wednesday, 30th May 2018 ZAIS stock ended at $4.09. During the day the stock fluctuated 0% from a day low at $4.09 to a day high of $4.09. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 30, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 29, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 25, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 24, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 23, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 22, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 21, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| May 18, 2018 | $4.10 | $4.10 | $4.09 | $4.09 | 9 636 |
| May 17, 2018 | $4.08 | $4.12 | $4.08 | $4.09 | 22 099 |
| May 16, 2018 | $4.08 | $4.08 | $4.06 | $4.06 | 927 |
| May 15, 2018 | $4.04 | $4.07 | $4.01 | $4.06 | 35 725 |
| May 14, 2018 | $4.09 | $4.09 | $4.06 | $4.06 | 310 |
| May 11, 2018 | $4.09 | $4.09 | $4.09 | $4.09 | 28 |
| May 10, 2018 | $4.05 | $4.09 | $4.05 | $4.09 | 3 524 |
| May 09, 2018 | $4.08 | $4.09 | $4.07 | $4.07 | 1 762 |
| May 08, 2018 | $4.02 | $4.08 | $4.01 | $4.07 | 13 230 |
| May 07, 2018 | $4.06 | $4.08 | $4.02 | $4.02 | 77 233 |
| May 04, 2018 | $4.08 | $4.08 | $4.06 | $4.06 | 1 557 |
| May 03, 2018 | $4.09 | $4.09 | $4.08 | $4.08 | 13 610 |
| May 02, 2018 | $4.07 | $4.08 | $4.06 | $4.06 | 13 270 |
| May 01, 2018 | $4.07 | $4.08 | $4.06 | $4.08 | 12 200 |
| Apr 30, 2018 | $4.08 | $4.08 | $4.06 | $4.07 | 1 656 |
| Apr 27, 2018 | $4.07 | $4.08 | $4.05 | $4.07 | 3 002 |
| Apr 26, 2018 | $4.07 | $4.07 | $4.05 | $4.05 | 2 151 |
| Apr 25, 2018 | $4.07 | $4.09 | $4.05 | $4.07 | 2 225 |
