Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.540 6.540 6.045 6.130 477,600 -0.40(-6.13%)
Oct 29, 2020 6.320 6.600 6.190 6.530 565,070 +0.19(+2.92%)
Oct 28, 2020 6.260 6.390 6.100 6.345 480,880 -0.08(-1.17%)
Oct 27, 2020 6.370 6.520 6.330 6.420 248,894 -0.03(-0.47%)
Oct 26, 2020 6.410 6.570 6.250 6.450 541,625 -0.05(-0.77%)
Oct 23, 2020 6.510 6.510 6.310 6.500 193,300 +0.04(+0.62%)
Oct 22, 2020 6.250 6.530 6.210 6.460 494,480 +0.21(+3.36%)
Oct 21, 2020 6.580 6.650 6.240 6.250 361,383 -0.35(-5.30%)
Oct 20, 2020 6.860 6.860 6.580 6.600 282,722 -0.20(-2.94%)
Oct 19, 2020 6.880 6.900 6.660 6.800 588,417 -0.02(-0.22%)
Oct 16, 2020 6.720 7.060 6.710 6.815 1,208,900 +0.10(+1.41%)
Oct 15, 2020 6.550 6.770 6.501 6.720 489,717 +0.07(+1.05%)
Oct 14, 2020 6.800 6.830 6.515 6.650 562,102 -0.13(-1.92%)
Oct 13, 2020 6.690 6.885 6.670 6.780 519,066 +0.13(+1.95%)
Oct 12, 2020 6.560 6.767 6.530 6.650 448,999 +0.11(+1.68%)
Oct 09, 2020 6.360 6.685 6.350 6.540 537,800 +0.20(+3.15%)
Oct 08, 2020 6.370 6.485 6.270 6.340 396,296 +0.05(+0.79%)
Oct 07, 2020 6.100 6.310 6.020 6.290 529,316 +0.20(+3.28%)
Oct 06, 2020 6.080 6.300 6.050 6.090 439,998 +0.04(+0.66%)
Oct 05, 2020 5.870 6.070 5.870 6.050 289,065 +0.22(+3.77%)
Oct 02, 2020 5.780 5.920 5.760 5.830 439,100 -0.13(-2.18%)
Oct 01, 2020 5.900 5.990 5.880 5.960 257,973 +0.12(+2.05%)
Sep 30, 2020 5.880 6.033 5.790 5.840 288,866 -0.01(-0.17%)
Sep 29, 2020 5.920 5.920 5.770 5.850 614,347 -0.08(-1.35%)
Sep 28, 2020 5.780 6.020 5.670 5.930 596,572 +0.24(+4.22%)
Sep 25, 2020 5.430 5.755 5.430 5.690 511,000 +0.28(+5.18%)
Sep 24, 2020 5.890 5.890 5.410 5.410 756,746 -0.51(-8.61%)
Sep 23, 2020 5.940 5.990 5.820 5.920 641,641 -0.05(-0.84%)
Sep 22, 2020 5.970 6.050 5.800 5.970 430,654 +0.07(+1.19%)
Sep 21, 2020 6.140 6.200 5.770 5.900 734,463 -0.41(-6.50%)
Sep 18, 2020 5.850 6.330 5.750 6.310 2,055,700 +0.53(+9.17%)
Sep 17, 2020 5.630 5.800 5.570 5.780 580,649 +0.06(+1.05%)
Sep 16, 2020 5.660 5.830 5.570 5.720 521,110 +0.08(+1.42%)
Sep 15, 2020 5.620 5.720 5.585 5.640 393,515 +0.04(+0.71%)
Sep 14, 2020 5.490 5.670 5.420 5.600 538,555 +0.20(+3.70%)
Sep 11, 2020 5.600 5.620 5.335 5.400 536,300 -0.16(-2.88%)
Sep 10, 2020 5.510 5.830 5.510 5.560 888,811 +0.11(+2.02%)
Sep 09, 2020 5.600 5.600 5.340 5.450 669,714 -0.09(-1.62%)
Sep 08, 2020 5.630 5.670 5.330 5.540 738,824 -0.08(-1.42%)
Sep 04, 2020 5.910 5.940 5.240 5.620 1,367,200 -0.25(-4.26%)
Sep 03, 2020 6.160 6.220 5.800 5.870 947,921 -0.32(-5.17%)
Sep 02, 2020 6.090 6.210 5.980 6.190 1,021,531 +0.03(+0.49%)
Sep 01, 2020 6.010 6.170 6.000 6.160 710,479 +0.10(+1.65%)
Aug 31, 2020 6.110 6.120 5.950 6.060 744,381 -0.07(-1.06%)
Aug 28, 2020 6.010 6.150 5.920 6.125 957,700 +0.12(+1.91%)
Aug 27, 2020 6.100 6.120 5.960 6.010 651,557 -0.10(-1.64%)
Aug 26, 2020 6.100 6.215 6.060 6.110 749,344 -0.02(-0.33%)
Aug 25, 2020 6.130 6.190 5.940 6.130 997,116 -0.05(-0.81%)
Aug 24, 2020 6.310 6.340 6.110 6.180 693,820 -0.10(-1.59%)
Aug 21, 2020 6.350 6.390 6.200 6.280 535,800 -0.07(-1.10%)
Aug 20, 2020 6.230 6.360 6.170 6.350 541,924 +0.05(+0.79%)
Aug 19, 2020 6.220 6.320 6.180 6.300 821,266 +0.04(+0.64%)
Aug 18, 2020 6.190 6.290 6.070 6.260 1,287,308 +0.10(+1.62%)
Aug 17, 2020 6.230 6.280 6.030 6.160 781,428 -0.08(-1.28%)
Aug 14, 2020 6.270 6.310 6.060 6.240 945,600 -0.08(-1.27%)
Aug 13, 2020 6.130 6.440 6.130 6.320 1,307,541 +0.19(+3.10%)
Aug 12, 2020 6.050 6.490 6.050 6.130 2,444,733 +0.25(+4.25%)
Aug 11, 2020 5.920 6.050 5.820 5.880 1,606,739 +0.01(+0.17%)
Aug 10, 2020 6.070 6.160 5.830 5.870 1,305,599 -0.16(-2.65%)
Aug 07, 2020 6.000 6.205 5.830 6.030 1,867,700 +0.10(+1.69%)
Aug 06, 2020 7.100 7.170 5.770 5.930 4,639,020 -1.76(-22.89%)
Aug 05, 2020 7.750 7.790 7.430 7.690 1,682,276 +0.06(+0.79%)
Aug 04, 2020 7.550 7.630 7.370 7.630 847,919 +0.10(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.