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 (%)
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%)

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.