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 (%)
Feb 28, 2019 8.750 9.070 8.700 9.030 730,852 +0.32(+3.67%)
Feb 27, 2019 8.540 8.720 8.460 8.710 460,580 +0.18(+2.11%)
Feb 26, 2019 8.670 8.681 8.475 8.530 635,850 -0.14(-1.61%)
Feb 25, 2019 8.920 8.950 8.640 8.670 484,839 -0.19(-2.14%)
Feb 22, 2019 8.590 8.980 8.565 8.860 604,300 +0.26(+3.02%)
Feb 21, 2019 8.410 8.690 8.410 8.600 414,410 +0.18(+2.14%)
Feb 20, 2019 8.510 8.640 8.360 8.420 405,002 -0.05(-0.59%)
Feb 19, 2019 8.340 8.560 8.300 8.470 765,437 +0.17(+2.05%)
Feb 15, 2019 8.300 8.450 8.230 8.300 381,600 -0.01(-0.12%)
Feb 14, 2019 8.330 8.350 8.230 8.310 296,411 +0.06(+0.73%)
Feb 13, 2019 8.300 8.340 8.200 8.250 405,653 +0.03(+0.36%)
Feb 12, 2019 8.430 8.600 8.100 8.220 785,490 -0.09(-1.08%)
Feb 11, 2019 8.500 8.500 8.120 8.310 877,735 +0.02(+0.24%)
Feb 08, 2019 7.710 8.310 7.610 8.290 1,410,600 +0.61(+7.94%)
Feb 07, 2019 7.780 7.830 7.480 7.680 382,219 -0.09(-1.16%)
Feb 06, 2019 7.640 7.830 7.580 7.770 447,111 +0.17(+2.24%)
Feb 05, 2019 7.740 7.830 7.510 7.600 489,832 +0.07(+0.93%)
Feb 04, 2019 7.140 7.550 7.130 7.530 453,355 +0.43(+6.06%)
Feb 01, 2019 7.140 7.200 7.070 7.100 318,300 -0.02(-0.28%)
Jan 31, 2019 7.360 7.480 7.010 7.120 622,656 -0.21(-2.86%)
Jan 30, 2019 7.220 7.670 7.220 7.330 900,231 +0.17(+2.37%)
Jan 29, 2019 6.910 7.330 6.850 7.160 945,892 +0.23(+3.32%)
Jan 28, 2019 6.760 7.000 6.730 6.930 384,189 +0.14(+2.06%)
Jan 25, 2019 6.730 6.840 6.600 6.790 320,200 +0.07(+1.04%)
Jan 24, 2019 6.330 6.790 6.330 6.720 319,019 +0.37(+5.83%)
Jan 23, 2019 6.280 6.380 6.260 6.350 300,067 +0.10(+1.60%)
Jan 22, 2019 6.350 6.350 6.200 6.250 370,976 +0.06(+0.97%)
Jan 18, 2019 6.230 6.490 6.170 6.190 439,000 +0.03(+0.49%)
Jan 17, 2019 6.000 6.230 5.990 6.160 566,413 +0.07(+1.15%)
Jan 16, 2019 5.940 6.130 5.860 6.090 296,993 +0.20(+3.40%)
Jan 15, 2019 5.900 6.270 5.340 5.890 407,945 -0.08(-1.34%)
Jan 14, 2019 6.110 6.110 5.960 5.970 154,489 -0.16(-2.61%)
Jan 11, 2019 6.100 6.220 6.070 6.130 139,300 -0.01(-0.16%)
Jan 10, 2019 6.180 6.280 6.080 6.140 197,311 -0.06(-0.97%)
Jan 09, 2019 6.350 6.400 6.140 6.200 120,152 -0.14(-2.21%)
Jan 08, 2019 6.080 6.370 6.050 6.340 297,599 +0.32(+5.32%)
Jan 07, 2019 6.050 6.080 6.000 6.020 307,430 +0.06(+1.01%)
Jan 04, 2019 5.960 6.040 5.920 5.960 202,700 +0.07(+1.19%)
Jan 03, 2019 5.820 6.010 5.770 5.890 216,404 +0.05(+0.86%)
Jan 02, 2019 5.720 5.900 5.660 5.840 356,695 +0.11(+1.92%)
Dec 31, 2018 5.650 5.830 5.650 5.730 247,800 +0.13(+2.32%)
Dec 28, 2018 5.390 5.715 5.350 5.600 403,200 +0.24(+4.48%)
Dec 27, 2018 5.400 5.500 5.250 5.360 389,142 -0.07(-1.29%)
Dec 26, 2018 5.400 5.540 5.290 5.430 505,355 +0.03(+0.56%)
Dec 24, 2018 5.490 5.560 5.400 5.400 144,500 -0.12(-2.17%)
Dec 21, 2018 5.630 5.690 5.390 5.520 811,000 -0.11(-1.95%)
Dec 20, 2018 5.800 5.860 5.518 5.630 218,323 -0.16(-2.76%)
Dec 19, 2018 5.900 5.980 5.710 5.790 237,583 -0.08(-1.36%)
Dec 18, 2018 5.940 6.090 5.850 5.870 289,731 -0.03(-0.51%)
Dec 17, 2018 6.200 6.270 5.880 5.900 344,197 -0.35(-5.60%)
Dec 14, 2018 6.250 6.340 6.170 6.250 243,100 -0.03(-0.48%)
Dec 13, 2018 6.400 6.490 6.250 6.280 201,899 -0.08(-1.26%)
Dec 12, 2018 6.170 6.400 6.130 6.360 453,130 +0.26(+4.26%)
Dec 11, 2018 6.250 6.350 6.040 6.100 186,847 -0.11(-1.77%)
Dec 10, 2018 6.200 6.300 6.130 6.210 124,415 -0.03(-0.48%)
Dec 07, 2018 6.200 6.440 6.190 6.240 291,900 +0.05(+0.81%)
Dec 06, 2018 6.180 6.280 6.110 6.190 267,972 -0.07(-1.12%)
Dec 04, 2018 6.410 6.475 6.220 6.260 207,500 -0.17(-2.64%)
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.