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 (%)
May 31, 2019 9.100 9.100 8.899 8.960 537,200 -0.24(-2.61%)
May 30, 2019 9.400 9.450 9.030 9.200 685,963 -0.16(-1.71%)
May 29, 2019 9.510 9.570 9.340 9.360 575,997 -0.21(-2.19%)
May 28, 2019 9.350 9.750 9.350 9.570 755,586 +0.13(+1.38%)
May 24, 2019 9.250 9.520 9.200 9.440 774,000 +0.19(+2.05%)
May 23, 2019 9.360 9.440 9.160 9.250 875,152 -0.02(-0.22%)
May 22, 2019 9.250 9.443 9.210 9.270 1,408,199 -0.01(-0.11%)
May 21, 2019 9.270 9.440 9.220 9.280 1,367,536 +0.07(+0.76%)
May 20, 2019 8.860 9.380 8.760 9.210 1,404,008 +0.24(+2.68%)
May 17, 2019 9.130 9.270 8.730 8.970 1,326,400 -0.28(-3.03%)
May 16, 2019 9.310 9.500 9.230 9.250 1,821,994 -0.07(-0.75%)
May 15, 2019 9.440 9.690 9.275 9.320 962,818 -0.22(-2.31%)
May 14, 2019 9.670 9.780 9.450 9.540 1,025,291 -0.07(-0.73%)
May 13, 2019 10.20 10.20 9.500 9.610 1,439,142 -0.88(-8.39%)
May 10, 2019 10.62 10.63 10.23 10.49 1,082,800 -0.12(-1.13%)
May 09, 2019 10.29 10.82 10.23 10.61 1,137,324 +0.19(+1.82%)
May 08, 2019 10.23 10.46 9.900 10.42 1,892,365 +0.15(+1.46%)
May 07, 2019 10.40 10.73 10.07 10.27 1,707,423 -0.18(-1.72%)
May 06, 2019 10.80 11.05 10.35 10.45 3,011,669 -0.63(-5.69%)
May 03, 2019 10.07 11.15 9.600 11.08 7,906,700 +2.85(+34.63%)
May 02, 2019 8.290 8.370 8.080 8.230 1,329,418 -0.06(-0.72%)
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.