ZAIS Group Holdings, Inc. Class A Common Stock Historical Stock Prices

ZAIS 
$1.4899
*  
0.0701
4.94%
Get ZAIS Alerts
*Delayed - data as of Dec. 2, 2016 15:07 ET  -  Find a broker to begin trading ZAIS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ZAIS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:07 1.39 1.535 1.41 1.4899 25,666
12/01/2016 1.43 1.48 1.38 1.4198 20,861
11/30/2016 1.49 1.52 1.41 1.44 48,469
11/29/2016 1.57 1.59 1.43 1.5 68,629
11/28/2016 1.6 1.6 1.53 1.56 34,294
11/25/2016 1.59 1.6468 1.58 1.59 35,837
11/23/2016 1.68 1.68 1.54 1.58 106,861
11/22/2016 1.7 1.73 1.65 1.67 72,151
11/21/2016 1.69 1.84 1.66 1.69 257,195
11/18/2016 1.82 1.82 1.65 1.68 113,017
11/17/2016 1.634 1.87 1.63 1.74 501,548
11/16/2016 1.73 1.7844 1.6 1.66 59,874
11/15/2016 1.6 1.94 1.6 1.65 249,608
11/14/2016 1.72 1.784 1.59 1.6 51,226
11/11/2016 1.79 2.11 1.73 1.73 226,902
11/10/2016 1.8 1.84 1.71 1.83 93,925
11/09/2016 1.79 1.79 1.67 1.75 12,682
11/08/2016 1.67 1.73 1.63 1.73 34,529
11/07/2016 1.621 1.6895 1.54 1.67 71,579
11/04/2016 1.65 1.66 1.56 1.59 21,518
11/03/2016 1.72 1.86 1.66 1.66 96,622
11/02/2016 1.67 1.76 1.65 1.72 42,945
11/01/2016 1.7943 1.7972 1.7 1.73 32,253
10/31/2016 1.85 1.9 1.73 1.76 61,800
10/28/2016 1.8 1.85 1.75 1.79 19,960
10/27/2016 1.82 1.89 1.8 1.83 20,088
10/26/2016 1.9 1.92 1.8 1.8455 32,385
10/25/2016 1.92 1.97 1.86 1.9 54,654
10/24/2016 2.17 2.5 1.89 1.9296 215,120
10/21/2016 1.97 2.25 1.96 2.11 155,488
10/20/2016 1.762 2.01 1.762 2 76,337
10/19/2016 1.84 1.84 1.8 1.8 4,240
10/18/2016 1.8068 1.9225 1.8068 1.85 7,078
10/17/2016 1.83 1.83 1.7799 1.7799 4,675
10/14/2016 1.884 1.894 1.83 1.83 14,008
10/13/2016 1.9 1.9361 1.8528 1.87 11,052
10/12/2016 1.97 2.007 1.94 1.96 18,886
10/11/2016 1.93 2.28 1.81 1.985 158,757
10/10/2016 1.63 1.96 1.63 1.93 43,192
10/07/2016 2.17 2.17 1.965 2.02 56,365
10/06/2016 2.0952 2.15 2.0601 2.07 5,361
10/05/2016 2.159 2.1629 2.061 2.11 28,209
10/04/2016 2.1 2.31 2.03 2.14 53,110
10/03/2016 2.25 2.35 2.09 2.09 58,823
09/30/2016 2.16 3.2 2.01 2.3 1,638,796
09/29/2016 2.35 2.35 2.17 2.23 53,877
09/28/2016 2.37 2.37 2.17 2.28 76,306
09/27/2016 2.05 2.5499 2 2.37 171,641
09/26/2016 2.07 2.11 2.035 2.08 13,013
09/23/2016 2.11 2.1513 2.08 2.12 8,446
09/22/2016 2.16 2.25 2.06 2.07 20,503
09/21/2016 2.1301 2.29 2.1301 2.2 17,295
09/20/2016 2.17 2.3 2.16 2.28 22,995
09/19/2016 2.21 2.39 2.17 2.3 8,036
09/16/2016 2.29 2.39 2.28 2.34 35,235
09/15/2016 2.045 2.35 2.01 2.235 103,246
09/14/2016 1.95 2.52 1.93 2.01 377,848
09/13/2016 1.96 2.06 1.924 2.01 33,189
09/12/2016 2.12 2.12 1.96 2.02 14,631
09/09/2016 2.18 2.18 2.02 2.08 17,090
09/08/2016 2.18 2.18 2.12 2.13 5,057
09/07/2016 2.18 2.18 2.11 2.12 25,589
09/06/2016 2.17 2.23 1.92 2.12 63,246
09/02/2016 2.18 2.19 2.125 2.15 12,992
09/01/2016 2.2 2.44 2.1599 2.19 75,436
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?