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 (%)
Apr 30, 2021 7.830 8.140 7.830 7.885 614,600 -0.04(-0.44%)
Apr 29, 2021 7.890 7.930 7.720 7.920 596,257 +0.09(+1.15%)
Apr 28, 2021 7.920 7.970 7.800 7.830 439,437 -0.07(-0.89%)
Apr 27, 2021 7.890 8.030 7.840 7.900 456,915 +0.03(+0.38%)
Apr 26, 2021 7.550 7.890 7.380 7.870 579,364 +0.50(+6.78%)
Apr 23, 2021 7.330 7.480 7.330 7.370 318,800 +0.07(+0.96%)
Apr 22, 2021 7.250 7.560 7.250 7.300 372,010 +0.08(+1.11%)
Apr 21, 2021 7.050 7.220 6.920 7.220 320,117 +0.14(+1.98%)
Apr 20, 2021 7.050 7.170 7.005 7.080 351,887 -0.01(-0.14%)
Apr 19, 2021 7.600 7.680 6.870 7.090 782,110 -0.54(-7.14%)
Apr 16, 2021 7.550 7.770 7.270 7.635 1,600,000 +0.06(+0.86%)
Apr 15, 2021 7.480 7.720 7.480 7.570 554,342 +0.08(+1.07%)
Apr 14, 2021 7.550 7.770 7.450 7.490 547,672 -0.03(-0.40%)
Apr 13, 2021 7.400 7.610 7.370 7.520 505,588 +0.08(+1.08%)
Apr 12, 2021 7.580 7.600 7.340 7.440 576,667 -0.13(-1.72%)
Apr 09, 2021 7.580 7.620 7.450 7.570 323,000 -0.09(-1.17%)
Apr 08, 2021 7.610 7.670 7.450 7.660 368,166 +0.15(+2.00%)
Apr 07, 2021 7.770 7.770 7.440 7.510 336,647 -0.24(-3.10%)
Apr 06, 2021 7.710 7.821 7.680 7.750 344,165 -0.06(-0.77%)
Apr 05, 2021 7.830 7.850 7.660 7.810 362,218 +0.07(+0.90%)
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.