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 (%)
Dec 31, 2019 6.770 6.850 6.720 6.780 387,400 +0.01(+0.15%)
Dec 30, 2019 6.770 6.800 6.630 6.770 236,539 -0.03(-0.44%)
Dec 27, 2019 6.860 6.860 6.660 6.800 274,800 -0.01(-0.15%)
Dec 26, 2019 6.990 7.090 6.765 6.810 470,289 -0.20(-2.85%)
Dec 24, 2019 7.100 7.100 6.880 7.010 353,500 -0.14(-1.96%)
Dec 23, 2019 6.800 7.170 6.720 7.150 559,419 +0.39(+5.77%)
Dec 20, 2019 6.720 6.790 6.649 6.760 1,145,900 +0.07(+1.05%)
Dec 19, 2019 6.460 6.740 6.410 6.690 1,075,870 +0.20(+3.08%)
Dec 18, 2019 6.510 6.560 6.440 6.490 535,990 -0.01(-0.15%)
Dec 17, 2019 6.550 6.570 6.450 6.500 376,313 -0.09(-1.37%)
Dec 16, 2019 6.630 6.690 6.540 6.590 405,634 -0.04(-0.60%)
Dec 13, 2019 6.570 6.700 6.550 6.630 317,300 +0.06(+0.91%)
Dec 12, 2019 6.400 6.610 6.350 6.570 445,579 +0.18(+2.82%)
Dec 11, 2019 6.500 6.500 6.295 6.390 435,619 -0.17(-2.59%)
Dec 10, 2019 6.660 6.680 6.475 6.560 349,657 -0.16(-2.38%)
Dec 09, 2019 6.940 6.990 6.700 6.720 481,233 -0.25(-3.59%)
Dec 06, 2019 7.160 7.170 6.830 6.970 637,400 -0.14(-1.97%)
Dec 05, 2019 7.400 7.400 7.065 7.110 667,083 -0.30(-4.05%)
Dec 04, 2019 7.580 7.750 7.373 7.410 397,634 -0.11(-1.46%)
Dec 03, 2019 7.250 7.530 7.130 7.520 599,322 +0.12(+1.62%)
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.