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, 2020 8.630 8.630 8.630 414,402 +0.09(+1.05%)
Dec 30, 2020 8.490 8.580 8.350 8.540 414,402 +0.11(+1.30%)
Dec 29, 2020 8.770 8.785 8.230 8.430 613,952 -0.33(-3.77%)
Dec 28, 2020 8.910 9.090 8.730 8.760 441,087 -0.05(-0.57%)
Dec 24, 2020 8.930 9.010 8.750 8.810 259,900 -0.04(-0.45%)
Dec 23, 2020 9.090 9.460 8.800 8.850 680,711 -0.18(-1.99%)
Dec 22, 2020 8.380 9.115 8.320 9.030 722,164 +0.70(+8.40%)
Dec 21, 2020 8.320 8.610 8.060 8.330 714,987 -0.08(-0.95%)
Dec 18, 2020 7.590 8.410 7.590 8.410 2,300,300 +0.88(+11.69%)
Dec 17, 2020 7.520 7.640 7.470 7.530 642,163 +0.08(+1.07%)
Dec 16, 2020 7.470 7.640 7.380 7.450 440,807 +0.06(+0.81%)
Dec 15, 2020 7.400 7.535 7.290 7.390 372,308 +0.02(+0.34%)
Dec 14, 2020 7.550 7.670 7.355 7.365 797,719 -0.18(-2.45%)
Dec 11, 2020 7.370 7.595 7.370 7.550 338,600 +0.17(+2.30%)
Dec 10, 2020 7.280 7.410 7.120 7.380 433,038 +0.09(+1.23%)
Dec 09, 2020 7.660 7.700 7.260 7.290 607,842 -0.37(-4.83%)
Dec 08, 2020 7.550 7.670 7.430 7.660 608,913 +0.03(+0.39%)
Dec 07, 2020 7.550 7.700 7.360 7.630 553,539 +0.08(+1.06%)
Dec 04, 2020 7.240 7.560 7.190 7.550 593,400 +0.38(+5.30%)
Dec 03, 2020 7.220 7.330 7.155 7.170 480,038 -0.01(-0.21%)
Dec 02, 2020 7.130 7.210 6.980 7.185 429,973 -0.03(-0.35%)
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.