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 (%)
Aug 30, 2019 7.340 7.520 7.180 7.350 1,142,100 +0.04(+0.55%)
Aug 29, 2019 7.100 7.440 7.100 7.310 540,104 +0.26(+3.69%)
Aug 28, 2019 7.220 7.320 7.020 7.050 802,133 -0.24(-3.29%)
Aug 27, 2019 7.550 7.560 7.220 7.290 507,513 -0.21(-2.80%)
Aug 26, 2019 7.560 7.580 7.420 7.500 240,539 -0.01(-0.13%)
Aug 23, 2019 7.680 7.760 7.480 7.510 464,500 -0.21(-2.72%)
Aug 22, 2019 7.920 7.990 7.630 7.720 369,591 -0.10(-1.28%)
Aug 21, 2019 7.600 7.840 7.370 7.820 766,621 +0.25(+3.30%)
Aug 20, 2019 7.660 7.690 7.520 7.570 638,391 -0.11(-1.43%)
Aug 19, 2019 7.810 7.900 7.680 7.680 460,743 -0.06(-0.78%)
Aug 16, 2019 7.730 7.820 7.630 7.740 329,900 +0.03(+0.39%)
Aug 15, 2019 7.890 7.930 7.670 7.710 381,995 -0.22(-2.77%)
Aug 14, 2019 8.070 8.070 7.710 7.930 795,536 -0.18(-2.22%)
Aug 13, 2019 8.000 8.270 7.960 8.110 701,375 +0.07(+0.87%)
Aug 12, 2019 8.140 8.280 7.970 8.040 893,459 -0.07(-0.86%)
Aug 09, 2019 8.340 8.400 8.030 8.110 537,500 -0.27(-3.22%)
Aug 08, 2019 8.340 8.430 8.100 8.380 599,935 +0.10(+1.21%)
Aug 07, 2019 8.000 8.570 7.970 8.280 842,114 +0.18(+2.22%)
Aug 06, 2019 8.650 8.730 7.950 8.100 1,288,669 -0.25(-2.99%)
Aug 05, 2019 8.900 8.950 8.150 8.350 1,158,515 -0.80(-8.74%)
Aug 02, 2019 9.890 10.16 8.122 9.150 2,016,700 -0.18(-1.93%)
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.