Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.440	8.620	8.120	8.150	444,200	-0.26(-3.09%)
Jan 28, 2021	8.410	8.470	8.170	8.410	597,108	+0.06(+0.72%)
Jan 27, 2021	8.330	8.470	8.130	8.350	658,926	-0.22(-2.57%)
Jan 26, 2021	8.510	8.830	8.420	8.570	471,868	+0.12(+1.42%)
Jan 25, 2021	8.500	8.605	8.230	8.450	442,247	-0.04(-0.47%)
Jan 22, 2021	8.370	8.490	8.150	8.490	578,500	+0.11(+1.31%)
Jan 21, 2021	8.640	8.650	8.230	8.380	474,424	-0.28(-3.23%)
Jan 20, 2021	8.330	8.700	8.270	8.660	752,080	+0.37(+4.46%)
Jan 19, 2021	8.850	8.900	8.240	8.290	775,135	-0.50(-5.63%)
Jan 15, 2021	8.750	9.070	8.650	8.785	947,800	+0.02(+0.17%)
Jan 14, 2021	8.460	8.860	8.450	8.770	625,902	+0.32(+3.79%)
Jan 13, 2021	8.620	8.620	8.410	8.450	380,232	-0.12(-1.40%)
Jan 12, 2021	8.600	8.690	8.450	8.570	376,913	-0.01(-0.12%)
Jan 11, 2021	8.510	8.590	8.270	8.580	488,369	-0.02(-0.23%)
Jan 08, 2021	8.510	8.720	8.480	8.600	492,600	+0.12(+1.36%)
Jan 07, 2021	8.400	8.570	8.270	8.485	328,447	+0.12(+1.50%)
Jan 06, 2021	8.400	8.455	8.175	8.360	459,495	+0.03(+0.36%)
Jan 05, 2021	8.330	8.500	8.280	8.330	406,706	+0.00(+0.00%)

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.