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 (%)
May 29, 2020 6.440 6.790 6.270 6.720 1,044,700 +0.24(+3.70%)
May 28, 2020 6.790 6.920 6.430 6.480 1,242,263 -0.29(-4.28%)
May 27, 2020 6.310 6.810 6.210 6.770 1,606,479 +0.61(+9.90%)
May 26, 2020 6.390 6.530 6.150 6.160 903,968 -0.07(-1.12%)
May 22, 2020 6.150 6.260 6.070 6.230 897,700 +0.06(+0.97%)
May 21, 2020 5.980 6.300 5.860 6.170 1,361,379 +0.14(+2.32%)
May 20, 2020 5.720 6.050 5.710 6.030 1,101,390 +0.42(+7.49%)
May 19, 2020 5.550 5.870 5.450 5.610 831,225 +0.10(+1.81%)
May 18, 2020 5.510 5.770 5.460 5.510 940,131 +0.18(+3.38%)
May 15, 2020 5.510 5.645 5.280 5.330 1,181,300 -0.33(-5.83%)
May 14, 2020 5.250 5.710 5.200 5.660 1,375,069 +0.57(+11.20%)
May 13, 2020 5.890 5.890 5.070 5.090 1,316,975 -0.85(-14.31%)
May 12, 2020 6.270 6.320 5.930 5.940 1,002,233 -0.29(-4.65%)
May 11, 2020 6.220 6.420 6.030 6.230 1,057,548 -0.12(-1.89%)
May 08, 2020 6.880 6.880 6.239 6.350 1,221,100 -0.42(-6.20%)
May 07, 2020 6.050 6.770 6.000 6.770 2,083,277 +0.96(+16.52%)
May 06, 2020 5.420 5.840 5.330 5.810 1,159,910 +0.43(+7.99%)
May 05, 2020 5.350 5.570 5.330 5.380 658,802 +0.06(+1.13%)
May 04, 2020 5.060 5.340 4.910 5.320 744,860 +0.09(+1.72%)
May 01, 2020 5.310 5.400 4.975 5.230 954,600 -0.25(-4.56%)
Apr 30, 2020 5.630 5.655 5.220 5.480 1,661,455 -0.17(-3.01%)
Apr 29, 2020 5.780 5.940 5.640 5.650 1,037,778 +0.03(+0.53%)
Apr 28, 2020 5.850 5.990 5.540 5.620 897,374 -0.06(-1.06%)
Apr 27, 2020 5.410 5.780 5.360 5.680 897,800 +0.29(+5.38%)
Apr 24, 2020 5.280 5.430 5.120 5.390 720,200 +0.13(+2.47%)
Apr 23, 2020 5.010 5.440 4.920 5.260 2,401,743 +0.31(+6.26%)
Apr 22, 2020 5.780 5.780 4.920 4.950 1,791,488 -0.58(-10.49%)
Apr 21, 2020 6.400 6.400 5.350 5.530 2,137,336 -0.94(-14.53%)
Apr 20, 2020 6.250 6.730 6.110 6.470 1,149,371 +0.12(+1.89%)
Apr 17, 2020 6.530 7.050 6.280 6.350 3,611,800 +0.14(+2.25%)
Apr 16, 2020 6.090 6.340 5.750 6.210 2,815,374 +0.23(+3.85%)
Apr 15, 2020 5.890 6.380 5.850 5.980 2,085,980 +0.01(+0.17%)
Apr 14, 2020 5.520 6.210 5.450 5.970 2,413,906 +0.59(+10.97%)
Apr 13, 2020 5.310 5.490 5.110 5.380 856,350 +0.32(+6.32%)
Apr 09, 2020 5.430 5.750 4.883 5.060 1,800,200 +0.04(+0.80%)
Apr 08, 2020 4.630 5.070 4.480 5.020 1,977,837 +0.64(+14.61%)
Apr 07, 2020 4.280 4.690 4.140 4.380 927,427 +0.37(+9.23%)
Apr 06, 2020 3.470 4.065 3.430 4.010 1,009,096 +0.70(+21.15%)
Apr 03, 2020 3.540 3.758 3.280 3.310 879,800 -0.30(-8.31%)
Apr 02, 2020 3.830 4.090 3.500 3.610 613,295 -0.21(-5.50%)
Apr 01, 2020 4.110 4.160 3.800 3.820 539,510 -0.49(-11.37%)
Mar 31, 2020 4.600 4.690 4.100 4.310 1,057,194 -0.33(-7.11%)
Mar 30, 2020 4.830 4.870 4.440 4.640 1,212,033 +0.04(+0.87%)
Mar 27, 2020 4.490 4.710 4.100 4.600 1,146,900 +0.09(+2.00%)
Mar 26, 2020 4.060 4.530 3.880 4.510 1,668,497 +0.51(+12.75%)
Mar 25, 2020 3.750 4.260 3.740 4.000 1,533,040 +0.31(+8.40%)
Mar 24, 2020 3.500 3.690 3.430 3.690 949,142 +0.46(+14.24%)
Mar 23, 2020 3.570 3.570 3.150 3.230 1,243,934 -0.32(-9.01%)
Mar 20, 2020 3.380 3.730 3.310 3.550 1,219,000 +0.23(+6.93%)
Mar 19, 2020 3.030 3.440 2.840 3.320 1,140,022 +0.29(+9.57%)
Mar 18, 2020 3.800 3.840 3.020 3.030 896,386 -0.89(-22.70%)
Mar 17, 2020 4.230 4.230 3.860 3.920 1,017,930 -0.32(-7.55%)
Mar 16, 2020 4.500 4.520 3.990 4.240 993,660 -0.49(-10.36%)
Mar 13, 2020 5.210 5.390 4.580 4.730 903,100 -0.15(-3.07%)
Mar 12, 2020 5.480 5.560 4.880 4.880 769,963 -1.11(-18.53%)
Mar 11, 2020 6.730 6.850 5.900 5.990 994,691 -0.92(-13.31%)
Mar 10, 2020 6.970 7.030 6.740 6.910 527,161 +0.18(+2.67%)
Mar 09, 2020 6.790 7.070 6.480 6.730 706,598 -0.76(-10.15%)
Mar 06, 2020 7.810 7.815 7.320 7.490 716,800 -0.54(-6.72%)
Mar 05, 2020 8.050 8.320 7.940 8.030 674,559 -0.24(-2.90%)
Mar 04, 2020 8.010 8.290 7.940 8.270 424,732 +0.38(+4.82%)
Mar 03, 2020 8.180 8.420 7.830 7.890 484,630 -0.26(-3.19%)
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.