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 31, 2020 4.600 4.690 4.100 4.310 1,057,194 -0.33(-7.11%)
Mar 30, 2020 4.830 4.870 4.440 4.640 1,212,033 +0.04(+0.87%)
Mar 27, 2020 4.490 4.710 4.100 4.600 1,146,900 +0.09(+2.00%)
Mar 26, 2020 4.060 4.530 3.880 4.510 1,668,497 +0.51(+12.75%)
Mar 25, 2020 3.750 4.260 3.740 4.000 1,533,040 +0.31(+8.40%)
Mar 24, 2020 3.500 3.690 3.430 3.690 949,142 +0.46(+14.24%)
Mar 23, 2020 3.570 3.570 3.150 3.230 1,243,934 -0.32(-9.01%)
Mar 20, 2020 3.380 3.730 3.310 3.550 1,219,000 +0.23(+6.93%)
Mar 19, 2020 3.030 3.440 2.840 3.320 1,140,022 +0.29(+9.57%)
Mar 18, 2020 3.800 3.840 3.020 3.030 896,386 -0.89(-22.70%)
Mar 17, 2020 4.230 4.230 3.860 3.920 1,017,930 -0.32(-7.55%)
Mar 16, 2020 4.500 4.520 3.990 4.240 993,660 -0.49(-10.36%)
Mar 13, 2020 5.210 5.390 4.580 4.730 903,100 -0.15(-3.07%)
Mar 12, 2020 5.480 5.560 4.880 4.880 769,963 -1.11(-18.53%)
Mar 11, 2020 6.730 6.850 5.900 5.990 994,691 -0.92(-13.31%)
Mar 10, 2020 6.970 7.030 6.740 6.910 527,161 +0.18(+2.67%)
Mar 09, 2020 6.790 7.070 6.480 6.730 706,598 -0.76(-10.15%)
Mar 06, 2020 7.810 7.815 7.320 7.490 716,800 -0.54(-6.72%)
Mar 05, 2020 8.050 8.320 7.940 8.030 674,559 -0.24(-2.90%)
Mar 04, 2020 8.010 8.290 7.940 8.270 424,732 +0.38(+4.82%)
Mar 03, 2020 8.180 8.420 7.830 7.890 484,630 -0.26(-3.19%)
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.