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 (%)
Oct 31, 2018 6.750 6.880 6.630 6.740 413,659 +0.06(+0.90%)
Oct 30, 2018 6.280 6.790 6.270 6.680 509,457 +0.37(+5.86%)
Oct 29, 2018 6.940 7.090 6.190 6.310 1,113,613 -0.55(-8.02%)
Oct 26, 2018 6.490 6.980 6.460 6.860 1,512,700 +0.33(+5.05%)
Oct 25, 2018 5.740 6.570 5.730 6.530 1,309,474 +0.86(+15.17%)
Oct 24, 2018 5.850 6.200 5.570 5.670 1,409,722 +0.61(+12.06%)
Oct 23, 2018 4.840 5.080 4.750 5.060 172,472 +0.16(+3.27%)
Oct 22, 2018 4.850 4.937 4.800 4.900 130,932 +0.07(+1.45%)
Oct 19, 2018 4.800 4.850 4.680 4.830 480,500 +0.00(+0.00%)
Oct 18, 2018 4.890 4.940 4.780 4.830 157,113 -0.09(-1.83%)
Oct 17, 2018 4.880 4.950 4.820 4.920 174,523 +0.00(+0.00%)
Oct 16, 2018 4.780 4.950 4.780 4.920 227,611 +0.12(+2.50%)
Oct 15, 2018 4.970 4.970 4.660 4.800 295,182 -0.18(-3.61%)
Oct 12, 2018 5.060 5.130 4.930 4.980 156,600 -0.02(-0.40%)
Oct 11, 2018 5.130 5.180 4.980 5.000 213,983 -0.16(-3.10%)
Oct 10, 2018 5.410 5.430 5.140 5.160 127,897 -0.25(-4.62%)
Oct 09, 2018 5.320 5.430 5.320 5.410 105,825 +0.06(+1.12%)
Oct 08, 2018 5.440 5.460 5.250 5.350 107,079 -0.11(-2.01%)
Oct 05, 2018 5.460 5.500 5.390 5.460 171,100 +0.01(+0.18%)
Oct 04, 2018 5.480 5.480 5.410 5.450 108,507 -0.04(-0.73%)
Oct 03, 2018 5.410 5.530 5.410 5.490 78,958 +0.05(+0.92%)
Oct 02, 2018 5.460 5.490 5.400 5.440 111,869 -0.02(-0.37%)
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.