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 (%)
Jun 30, 2017 5.710 5.790 5.663 5.690 134,363 -0.04(-0.70%)
Jun 29, 2017 5.840 5.870 5.610 5.730 377,852 -0.09(-1.55%)
Jun 28, 2017 5.800 5.870 5.755 5.820 245,851 +0.03(+0.52%)
Jun 27, 2017 5.910 5.940 5.780 5.790 328,119 -0.13(-2.20%)
Jun 26, 2017 5.760 5.950 5.760 5.920 375,412 +0.15(+2.60%)
Jun 23, 2017 5.830 5.720 5.770 457,986 -0.06(-1.03%)
Jun 22, 2017 5.820 5.899 5.790 5.830 148,464 +0.00(+0.00%)
Jun 21, 2017 5.930 6.000 5.805 5.830 241,817 -0.08(-1.35%)
Jun 20, 2017 5.980 6.040 5.870 5.910 227,805 -0.05(-0.84%)
Jun 19, 2017 5.740 5.960 5.710 5.960 462,235 +0.20(+3.47%)
Jun 16, 2017 5.790 5.930 5.760 5.760 1,371,293 -0.12(-2.04%)
Jun 15, 2017 5.910 5.990 5.810 5.880 312,336 -0.04(-0.68%)
Jun 14, 2017 5.710 6.086 5.700 5.920 608,560 +0.03(+0.51%)
Jun 13, 2017 6.600 6.670 5.860 5.890 1,002,870 -0.72(-10.89%)
Jun 12, 2017 6.290 6.630 6.110 6.610 770,227 +0.35(+5.59%)
Jun 09, 2017 6.400 6.440 6.141 6.260 519,832 -0.09(-1.42%)
Jun 08, 2017 5.970 6.439 5.900 6.350 1,098,893 +0.41(+6.90%)
Jun 07, 2017 5.890 6.000 5.870 5.940 443,231 +0.08(+1.37%)
Jun 06, 2017 5.970 5.970 5.820 5.860 228,547 -0.10(-1.68%)
Jun 05, 2017 6.100 6.150 5.900 5.960 230,353 -0.12(-1.97%)
Jun 02, 2017 5.910 6.190 5.910 6.080 673,728 +0.16(+2.70%)
Jun 01, 2017 5.810 5.920 5.770 5.920 241,692 +0.15(+2.60%)
May 31, 2017 5.810 5.823 5.690 5.770 119,383 -0.06(-1.03%)
May 30, 2017 5.910 5.940 5.800 5.830 227,764 -0.08(-1.35%)
May 26, 2017 5.900 5.940 5.840 5.910 138,922 +0.00(+0.00%)
May 25, 2017 5.890 5.970 5.870 5.910 186,644 +0.01(+0.17%)
May 24, 2017 5.920 5.950 5.850 5.900 154,564 +0.00(+0.00%)
May 23, 2017 5.950 5.950 5.840 5.900 247,999 -0.05(-0.84%)
May 22, 2017 5.810 5.990 5.810 5.950 336,619 +0.13(+2.23%)
May 19, 2017 5.790 5.890 5.750 5.820 1,092,839 +0.03(+0.52%)
May 18, 2017 5.780 5.850 5.710 5.790 406,262 +0.02(+0.35%)
May 17, 2017 5.760 5.825 5.710 5.770 570,078 -0.05(-0.86%)
May 16, 2017 5.800 5.865 5.750 5.820 532,066 +0.04(+0.69%)
May 15, 2017 5.510 5.870 5.500 5.780 864,215 +0.31(+5.67%)
May 12, 2017 5.460 5.510 5.430 5.470 280,512 -0.01(-0.18%)
May 11, 2017 5.530 5.560 5.440 5.480 238,830 -0.08(-1.44%)
May 10, 2017 5.570 5.595 5.521 5.560 244,540 -0.04(-0.71%)
May 09, 2017 5.540 5.690 5.535 5.600 421,843 +0.05(+0.90%)
May 08, 2017 5.470 5.590 5.455 5.550 474,179 +0.04(+0.73%)
May 05, 2017 5.550 5.550 5.450 5.510 214,311 -0.03(-0.54%)
May 04, 2017 5.520 5.560 5.475 5.540 225,973 +0.01(+0.18%)
May 03, 2017 5.500 5.565 5.480 5.530 274,340 -0.02(-0.36%)
May 02, 2017 5.610 5.670 5.500 5.550 301,607 -0.05(-0.89%)
May 01, 2017 5.460 5.630 5.450 5.600 447,901 +0.17(+3.13%)
Apr 28, 2017 5.480 5.520 5.395 5.430 461,405 -0.03(-0.55%)
Apr 27, 2017 5.530 5.580 5.460 5.460 668,421 +0.00(+0.00%)
Apr 26, 2017 5.700 5.990 5.400 5.460 1,384,583 +0.25(+4.80%)
Apr 25, 2017 5.380 5.410 5.190 5.210 345,071 -0.14(-2.62%)
Apr 24, 2017 5.400 5.470 5.300 5.350 219,179 -0.02(-0.37%)
Apr 21, 2017 5.280 5.460 5.235 5.370 1,046,896 +0.10(+1.90%)
Apr 20, 2017 5.250 5.330 5.230 5.270 286,614 +0.03(+0.57%)
Apr 19, 2017 5.170 5.250 5.140 5.240 210,735 +0.08(+1.55%)
Apr 18, 2017 5.150 5.220 5.100 5.160 136,598 +0.01(+0.19%)
Apr 17, 2017 5.130 5.190 5.080 5.150 210,372 +0.05(+0.98%)
Apr 13, 2017 5.090 5.180 5.050 5.100 199,319 +0.00(+0.00%)
Apr 12, 2017 5.100 5.130 5.054 5.100 210,176 -0.02(-0.39%)
Apr 11, 2017 5.060 5.130 5.030 5.120 267,120 +0.07(+1.39%)
Apr 10, 2017 4.960 5.150 4.930 5.050 383,183 +0.11(+2.23%)
Apr 07, 2017 4.810 4.970 4.810 4.940 245,303 +0.13(+2.70%)
Apr 06, 2017 4.780 4.840 4.770 4.810 228,968 +0.04(+0.84%)
Apr 05, 2017 4.800 4.870 4.760 4.770 250,010 -0.01(-0.21%)
Apr 04, 2017 4.760 4.845 4.750 4.780 159,777 +0.02(+0.42%)
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.