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 (%)
Dec 31, 2019 6.770 6.850 6.720 6.780 387,400 +0.01(+0.15%)
Dec 30, 2019 6.770 6.800 6.630 6.770 236,539 -0.03(-0.44%)
Dec 27, 2019 6.860 6.860 6.660 6.800 274,800 -0.01(-0.15%)
Dec 26, 2019 6.990 7.090 6.765 6.810 470,289 -0.20(-2.85%)
Dec 24, 2019 7.100 7.100 6.880 7.010 353,500 -0.14(-1.96%)
Dec 23, 2019 6.800 7.170 6.720 7.150 559,419 +0.39(+5.77%)
Dec 20, 2019 6.720 6.790 6.649 6.760 1,145,900 +0.07(+1.05%)
Dec 19, 2019 6.460 6.740 6.410 6.690 1,075,870 +0.20(+3.08%)
Dec 18, 2019 6.510 6.560 6.440 6.490 535,990 -0.01(-0.15%)
Dec 17, 2019 6.550 6.570 6.450 6.500 376,313 -0.09(-1.37%)
Dec 16, 2019 6.630 6.690 6.540 6.590 405,634 -0.04(-0.60%)
Dec 13, 2019 6.570 6.700 6.550 6.630 317,300 +0.06(+0.91%)
Dec 12, 2019 6.400 6.610 6.350 6.570 445,579 +0.18(+2.82%)
Dec 11, 2019 6.500 6.500 6.295 6.390 435,619 -0.17(-2.59%)
Dec 10, 2019 6.660 6.680 6.475 6.560 349,657 -0.16(-2.38%)
Dec 09, 2019 6.940 6.990 6.700 6.720 481,233 -0.25(-3.59%)
Dec 06, 2019 7.160 7.170 6.830 6.970 637,400 -0.14(-1.97%)
Dec 05, 2019 7.400 7.400 7.065 7.110 667,083 -0.30(-4.05%)
Dec 04, 2019 7.580 7.750 7.373 7.410 397,634 -0.11(-1.46%)
Dec 03, 2019 7.250 7.530 7.130 7.520 599,322 +0.12(+1.62%)
Dec 02, 2019 7.560 7.560 7.320 7.400 471,190 -0.14(-1.86%)
Nov 29, 2019 7.480 7.580 7.410 7.540 189,400 +0.02(+0.27%)
Nov 27, 2019 7.420 7.530 7.376 7.520 253,600 +0.11(+1.55%)
Nov 26, 2019 7.400 7.460 7.340 7.405 284,745 +0.02(+0.20%)
Nov 25, 2019 7.340 7.470 7.310 7.390 541,719 +0.05(+0.68%)
Nov 22, 2019 7.340 7.390 7.270 7.340 158,200 +0.03(+0.41%)
Nov 21, 2019 7.320 7.360 7.160 7.310 266,729 +0.01(+0.14%)
Nov 20, 2019 7.220 7.470 7.220 7.300 485,513 +0.00(+0.00%)
Nov 19, 2019 7.160 7.340 7.130 7.300 518,226 +0.18(+2.53%)
Nov 18, 2019 7.210 7.250 7.090 7.120 507,809 -0.08(-1.11%)
Nov 15, 2019 7.150 7.230 7.080 7.200 371,800 +0.06(+0.84%)
Nov 14, 2019 7.100 7.180 7.070 7.140 374,421 +0.04(+0.56%)
Nov 13, 2019 7.250 7.280 7.060 7.100 505,478 -0.11(-1.46%)
Nov 12, 2019 7.110 7.235 7.100 7.205 475,257 +0.11(+1.48%)
Nov 11, 2019 6.950 7.180 6.900 7.100 672,762 +0.15(+2.16%)
Nov 08, 2019 6.730 7.040 6.690 6.950 575,300 +0.26(+3.89%)
Nov 07, 2019 6.660 6.740 6.465 6.690 692,387 +0.10(+1.52%)
Nov 06, 2019 6.730 6.740 6.580 6.590 415,115 -0.10(-1.49%)
Nov 05, 2019 6.790 6.840 6.580 6.690 536,788 -0.12(-1.76%)
Nov 04, 2019 6.810 6.880 6.685 6.810 612,455 +0.10(+1.49%)
Nov 01, 2019 6.530 6.710 6.340 6.710 987,900 +0.10(+1.51%)
Oct 31, 2019 7.100 7.240 6.375 6.610 3,072,817 -0.49(-6.90%)
Oct 30, 2019 7.000 7.110 6.810 7.100 738,960 +0.10(+1.43%)
Oct 29, 2019 6.730 7.030 6.710 7.000 665,251 +0.19(+2.79%)
Oct 28, 2019 6.580 6.840 6.580 6.810 570,525 +0.28(+4.29%)
Oct 25, 2019 6.640 6.660 6.520 6.530 374,800 -0.18(-2.68%)
Oct 24, 2019 6.440 6.710 6.370 6.710 458,857 +0.34(+5.34%)
Oct 23, 2019 6.320 6.567 6.280 6.370 883,413 +0.03(+0.47%)
Oct 22, 2019 6.420 6.520 6.240 6.340 738,140 -0.11(-1.71%)
Oct 21, 2019 6.440 6.500 6.275 6.450 388,880 +0.04(+0.62%)
Oct 18, 2019 6.600 6.610 6.320 6.410 781,400 -0.24(-3.61%)
Oct 17, 2019 6.660 6.750 6.590 6.650 439,501 +0.00(+0.00%)
Oct 16, 2019 6.900 6.900 6.540 6.650 783,427 -0.21(-3.13%)
Oct 15, 2019 6.770 6.870 6.660 6.865 401,302 +0.12(+1.70%)
Oct 14, 2019 7.000 7.040 6.720 6.750 437,788 -0.30(-4.26%)
Oct 11, 2019 6.910 7.130 6.910 7.050 550,700 +0.22(+3.22%)
Oct 10, 2019 6.850 6.930 6.740 6.830 442,234 -0.02(-0.29%)
Oct 09, 2019 7.060 7.060 6.810 6.850 403,721 -0.13(-1.86%)
Oct 08, 2019 7.110 7.200 6.920 6.980 412,581 -0.21(-2.92%)
Oct 07, 2019 7.170 7.245 7.070 7.190 387,877 +0.04(+0.49%)
Oct 04, 2019 7.030 7.160 6.970 7.155 322,100 +0.17(+2.36%)
Oct 03, 2019 6.830 7.000 6.670 6.990 493,041 +0.13(+1.90%)
Oct 02, 2019 7.070 7.120 6.800 6.860 442,632 -0.29(-4.06%)
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.