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 (%)
Sep 28, 2018 5.520 5.590 5.510 5.550 112,400 +0.04(+0.73%)
Sep 27, 2018 5.480 5.530 5.480 5.510 158,090 +0.05(+0.92%)
Sep 26, 2018 5.520 5.605 5.460 5.460 125,502 -0.05(-0.91%)
Sep 25, 2018 5.430 5.550 5.430 5.510 129,917 +0.08(+1.47%)
Sep 24, 2018 5.480 5.500 5.390 5.430 174,082 -0.06(-1.09%)
Sep 21, 2018 5.590 5.660 5.430 5.490 788,300 -0.11(-1.96%)
Sep 20, 2018 5.630 5.720 5.580 5.600 113,864 -0.01(-0.18%)
Sep 19, 2018 5.810 5.810 5.500 5.610 232,050 -0.20(-3.44%)
Sep 18, 2018 5.880 5.910 5.810 5.810 168,591 -0.06(-1.02%)
Sep 17, 2018 5.880 5.930 5.840 5.870 208,095 -0.01(-0.17%)
Sep 14, 2018 5.830 5.930 5.800 5.880 214,500 +0.04(+0.68%)
Sep 13, 2018 5.730 5.840 5.670 5.840 274,603 +0.12(+2.10%)
Sep 12, 2018 5.780 5.780 5.670 5.720 159,319 -0.05(-0.87%)
Sep 11, 2018 5.670 5.800 5.553 5.770 173,789 +0.10(+1.76%)
Sep 10, 2018 5.600 5.670 5.550 5.670 218,996 +0.07(+1.25%)
Sep 07, 2018 5.520 5.610 5.510 5.600 132,400 +0.06(+1.08%)
Sep 06, 2018 5.500 5.560 5.490 5.540 80,223 +0.03(+0.54%)
Sep 05, 2018 5.520 5.530 5.400 5.510 100,932 -0.02(-0.36%)
Sep 04, 2018 5.530 5.540 5.410 5.530 123,892 -0.02(-0.36%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.06(+1.09%)
Aug 30, 2018 5.450 5.520 5.420 5.490 147,776 +0.04(+0.73%)
Aug 29, 2018 5.430 5.480 5.400 5.450 104,871 +0.02(+0.37%)
Aug 28, 2018 5.460 5.500 5.421 5.430 88,350 -0.04(-0.73%)
Aug 27, 2018 5.500 5.520 5.440 5.470 115,067 -0.01(-0.18%)
Aug 24, 2018 5.450 5.500 5.430 5.480 88,200 +0.02(+0.37%)
Aug 23, 2018 5.480 5.540 5.450 5.460 51,487 -0.04(-0.73%)
Aug 22, 2018 5.530 5.600 5.460 5.500 80,684 -0.04(-0.72%)
Aug 21, 2018 5.520 5.640 5.488 5.540 130,635 +0.05(+0.91%)
Aug 20, 2018 5.570 5.580 5.470 5.490 82,045 -0.07(-1.26%)
Aug 17, 2018 5.540 5.600 5.420 5.560 96,500 +0.00(+0.00%)
Aug 16, 2018 5.430 5.570 5.380 5.560 116,631 +0.11(+2.02%)
Aug 15, 2018 5.450 5.490 5.370 5.450 84,197 -0.01(-0.18%)
Aug 14, 2018 5.500 5.570 5.450 5.460 123,852 -0.05(-0.91%)
Aug 13, 2018 5.460 5.570 5.390 5.510 141,555 -0.01(-0.18%)
Aug 10, 2018 5.560 5.600 5.510 5.520 138,700 -0.08(-1.43%)
Aug 09, 2018 5.660 5.670 5.580 5.600 363,282 -0.07(-1.23%)
Aug 08, 2018 5.650 5.690 5.620 5.670 299,785 +0.02(+0.35%)
Aug 07, 2018 5.730 5.730 5.640 5.650 114,240 -0.07(-1.22%)
Aug 06, 2018 5.630 5.730 5.585 5.720 220,186 +0.11(+1.96%)
Aug 03, 2018 5.560 5.700 5.450 5.610 337,000 +0.05(+0.90%)
Aug 02, 2018 5.310 5.560 5.300 5.560 243,564 +0.20(+3.73%)
Aug 01, 2018 5.470 5.550 4.910 5.360 471,854 +0.02(+0.37%)
Jul 31, 2018 5.360 5.440 5.236 5.340 144,003 +0.00(+0.00%)
Jul 30, 2018 5.260 5.390 5.151 5.340 218,400 +0.07(+1.33%)
Jul 27, 2018 5.540 5.540 5.240 5.270 162,900 -0.31(-5.56%)
Jul 26, 2018 5.450 5.570 5.430 5.580 205,525 +0.06(+1.09%)
Jul 25, 2018 5.550 5.550 5.420 5.520 171,551 -0.02(-0.36%)
Jul 24, 2018 5.620 5.680 5.450 5.540 191,392 -0.05(-0.89%)
Jul 23, 2018 5.580 5.650 5.520 5.590 162,750 +0.01(+0.18%)
Jul 20, 2018 5.610 5.650 5.570 5.580 144,166 -0.03(-0.53%)
Jul 19, 2018 5.530 5.640 5.520 5.610 135,313 +0.07(+1.26%)
Jul 18, 2018 5.560 5.570 5.440 5.540 138,892 -0.02(-0.36%)
Jul 17, 2018 5.580 5.660 5.520 5.560 93,213 -0.04(-0.71%)
Jul 16, 2018 5.580 5.600 5.520 5.600 144,649 +0.08(+1.45%)
Jul 13, 2018 5.600 5.690 5.500 5.520 243,220 -0.06(-1.08%)
Jul 12, 2018 5.640 5.380 5.580 467,244 +0.20(+3.72%)
Jul 11, 2018 5.320 5.420 5.320 5.380 99,748 +0.05(+0.94%)
Jul 10, 2018 5.400 5.450 5.300 5.330 137,223 -0.09(-1.66%)
Jul 09, 2018 5.510 5.510 5.400 5.420 162,475 -0.08(-1.45%)
Jul 06, 2018 5.530 5.450 5.500 152,093 +0.00(+0.00%)
Jul 05, 2018 5.480 5.500 5.415 5.500 119,714 +0.02(+0.36%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.01(-0.18%)
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.