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 (%)
Mar 29, 2019 6.710 6.920 6.620 6.880 528,500 +0.24(+3.61%)
Mar 28, 2019 6.670 6.760 6.630 6.640 222,355 -0.02(-0.30%)
Mar 27, 2019 6.710 6.760 6.570 6.660 293,342 -0.44(-6.20%)
Mar 26, 2019 6.760 7.100 6.660 7.100 504,855 +0.39(+5.81%)
Mar 25, 2019 6.650 6.760 6.530 6.710 294,575 +0.05(+0.75%)
Mar 22, 2019 6.860 6.900 6.600 6.660 416,800 -0.24(-3.48%)
Mar 21, 2019 6.700 6.910 6.700 6.900 341,830 +0.19(+2.83%)
Mar 20, 2019 6.700 6.850 6.650 6.710 625,719 -0.03(-0.45%)
Mar 19, 2019 6.950 7.050 6.700 6.740 529,090 -0.15(-2.18%)
Mar 18, 2019 6.950 6.990 6.850 6.890 346,399 -0.07(-1.01%)
Mar 15, 2019 6.970 7.000 6.795 6.960 1,103,800 +0.01(+0.14%)
Mar 14, 2019 7.040 7.100 6.930 6.950 274,452 -0.09(-1.28%)
Mar 13, 2019 6.990 7.100 6.910 7.040 414,543 +0.04(+0.57%)
Mar 12, 2019 7.220 7.220 6.970 7.000 719,997 -0.18(-2.51%)
Mar 11, 2019 7.200 7.350 7.030 7.180 681,908 +0.03(+0.42%)
Mar 08, 2019 7.110 7.230 7.030 7.150 431,700 +0.00(+0.00%)
Mar 07, 2019 7.140 7.280 7.060 7.150 443,310 -0.02(-0.28%)
Mar 06, 2019 7.350 7.380 7.110 7.170 508,144 -0.14(-1.92%)
Mar 05, 2019 7.330 7.380 7.160 7.310 996,580 +0.01(+0.14%)
Mar 04, 2019 7.560 7.900 6.980 7.300 1,165,663 -0.24(-3.18%)
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.