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, 2018 4.040 4.060 4.010 4.050 321,783 +0.00(+0.00%)
Feb 27, 2018 4.030 4.070 3.980 4.050 280,299 +0.01(+0.25%)
Feb 26, 2018 3.930 4.060 3.890 4.040 556,724 +0.14(+3.59%)
Feb 23, 2018 4.140 4.140 3.815 3.900 782,430 -0.20(-4.88%)
Feb 22, 2018 4.060 4.100 258,333 -0.03(-0.73%)
Feb 21, 2018 4.100 4.180 4.100 4.130 160,599 +0.03(+0.73%)
Feb 20, 2018 4.140 4.190 4.050 4.100 173,480 -0.06(-1.44%)
Feb 16, 2018 4.160 4.160 4.160 0 +0.00(+0.00%)
Feb 15, 2018 4.130 4.180 4.050 4.160 230,789 +0.07(+1.71%)
Feb 14, 2018 4.040 4.150 4.040 4.090 199,465 +0.04(+0.99%)
Feb 13, 2018 4.010 4.120 4.000 4.050 170,737 +0.02(+0.50%)
Feb 12, 2018 4.140 4.160 4.000 4.030 241,308 -0.12(-2.89%)
Feb 09, 2018 4.100 4.180 4.000 4.150 324,592 +0.09(+2.22%)
Feb 08, 2018 4.080 4.160 4.010 4.060 202,156 -0.02(-0.49%)
Feb 07, 2018 4.000 4.120 4.000 4.080 239,085 +0.08(+2.00%)
Feb 06, 2018 3.950 4.015 3.880 4.000 318,031 -0.03(-0.74%)
Feb 05, 2018 4.050 4.080 4.000 4.030 218,121 -0.02(-0.49%)
Feb 02, 2018 4.200 4.240 4.070 4.050 192,820 -0.17(-4.03%)
Feb 01, 2018 4.220 4.230 4.160 4.220 194,007 -0.01(-0.24%)
Jan 31, 2018 4.300 4.340 4.210 4.230 144,663 -0.05(-1.17%)
Jan 30, 2018 4.220 4.310 4.220 4.280 113,675 +0.01(+0.23%)
Jan 29, 2018 4.280 4.300 4.250 4.270 123,380 -0.01(-0.23%)
Jan 26, 2018 4.350 4.360 4.220 4.280 234,255 -0.07(-1.61%)
Jan 25, 2018 4.390 4.400 4.310 4.350 255,032 +0.00(+0.00%)
Jan 24, 2018 4.570 4.570 4.350 4.350 202,291 -0.20(-4.40%)
Jan 23, 2018 4.470 4.580 4.450 4.550 167,684 +0.08(+1.79%)
Jan 22, 2018 4.640 4.675 4.460 4.470 201,624 -0.18(-3.87%)
Jan 19, 2018 4.520 4.680 4.510 4.650 288,404 +0.13(+2.88%)
Jan 18, 2018 4.510 4.560 4.472 4.520 136,087 +0.00(+0.00%)
Jan 17, 2018 4.510 4.590 4.480 4.520 222,516 +0.02(+0.44%)
Jan 16, 2018 4.600 4.749 4.430 4.500 347,224 -0.09(-1.96%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.520 4.600 4.510 4.570 227,927 +0.02(+0.44%)
Jan 10, 2018 4.500 4.595 4.480 4.550 164,103 +0.02(+0.44%)
Jan 09, 2018 4.610 4.620 4.510 4.530 171,672 -0.08(-1.74%)
Jan 08, 2018 4.590 4.640 4.550 4.610 186,757 +0.01(+0.22%)
Jan 05, 2018 4.580 4.700 4.570 4.600 338,826 +0.03(+0.66%)
Jan 04, 2018 4.450 4.580 4.450 4.570 293,434 +0.16(+3.63%)
Jan 03, 2018 4.450 4.530 4.410 4.410 206,209 -0.07(-1.56%)
Jan 02, 2018 4.380 4.550 4.370 4.480 323,240 +0.10(+2.28%)
Dec 29, 2017 4.380 4.380 4.380 0 -0.03(-0.68%)
Dec 28, 2017 4.570 4.630 4.400 4.410 216,713 -0.15(-3.29%)
Dec 27, 2017 4.430 4.600 4.370 4.560 471,022 +0.12(+2.70%)
Dec 26, 2017 4.470 4.500 4.410 4.440 257,108 -0.01(-0.22%)
Dec 22, 2017 4.400 4.490 4.370 4.450 196,681 +0.04(+0.91%)
Dec 21, 2017 4.410 4.460 4.380 4.410 202,953 +0.02(+0.46%)
Dec 20, 2017 4.590 4.600 4.370 4.390 195,469 -0.17(-3.73%)
Dec 19, 2017 4.400 4.620 4.400 4.560 371,937 +0.16(+3.64%)
Dec 18, 2017 4.570 4.629 4.400 4.400 267,846 -0.16(-3.51%)
Dec 15, 2017 4.480 4.650 4.480 4.560 588,577 +0.09(+2.01%)
Dec 14, 2017 4.440 4.540 4.400 4.470 307,023 +0.06(+1.36%)
Dec 13, 2017 4.380 4.480 4.380 4.410 202,986 +0.02(+0.46%)
Dec 12, 2017 4.280 4.480 4.260 4.390 373,997 +0.12(+2.81%)
Dec 11, 2017 4.260 4.330 4.170 4.270 261,516 +0.03(+0.71%)
Dec 08, 2017 4.280 4.300 4.230 4.240 224,586 -0.02(-0.47%)
Dec 07, 2017 4.240 4.320 4.190 4.260 237,799 +0.04(+0.95%)
Dec 06, 2017 4.230 4.370 4.160 4.220 232,453 -0.01(-0.24%)
Dec 05, 2017 4.270 4.380 4.210 4.230 223,639 -0.04(-0.94%)
Dec 04, 2017 4.530 4.530 4.260 4.270 208,022 -0.22(-4.90%)
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.