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%)
May 01, 2019 8.290 8.380 8.090 8.290 988,064 +0.04(+0.48%)
Apr 30, 2019 8.090 8.350 8.070 8.250 1,545,602 +0.33(+4.17%)
Apr 29, 2019 7.660 8.150 7.630 7.920 827,649 +0.30(+3.94%)
Apr 26, 2019 7.600 7.710 7.440 7.620 1,424,200 +0.02(+0.26%)
Apr 25, 2019 7.290 7.610 7.230 7.600 687,805 +0.33(+4.54%)
Apr 24, 2019 7.370 7.420 7.220 7.270 1,196,748 -0.06(-0.82%)
Apr 23, 2019 7.390 7.490 7.300 7.330 534,866 -0.03(-0.41%)
Apr 22, 2019 7.470 7.500 7.140 7.360 522,630 -0.11(-1.47%)
Apr 18, 2019 7.770 7.860 7.460 7.470 689,900 -0.32(-4.11%)
Apr 17, 2019 7.870 7.880 7.570 7.790 900,489 +0.06(+0.78%)
Apr 16, 2019 7.510 7.780 7.450 7.730 965,069 +0.20(+2.66%)
Apr 15, 2019 7.610 7.670 7.410 7.530 1,127,798 -0.05(-0.66%)
Apr 12, 2019 7.470 7.790 7.460 7.580 759,800 +0.14(+1.88%)
Apr 11, 2019 7.380 7.450 7.240 7.440 357,745 +0.10(+1.36%)
Apr 10, 2019 7.290 7.410 7.270 7.340 1,215,683 +0.09(+1.24%)
Apr 09, 2019 7.170 7.290 7.140 7.250 571,822 +0.14(+1.97%)
Apr 08, 2019 7.080 7.190 6.880 7.110 1,419,139 +0.26(+3.80%)
Apr 05, 2019 6.840 7.080 6.792 6.850 639,400 +0.04(+0.59%)
Apr 04, 2019 6.860 6.928 6.752 6.810 302,347 -0.08(-1.16%)
Apr 03, 2019 6.820 6.930 6.790 6.890 1,061,060 +0.09(+1.32%)
Apr 02, 2019 6.800 6.860 6.660 6.800 252,354 +0.01(+0.15%)
Apr 01, 2019 6.960 7.020 6.760 6.790 548,675 -0.09(-1.31%)
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.