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%)
Aug 01, 2019 9.090 9.590 9.070 9.330 1,476,426 +0.22(+2.41%)
Jul 31, 2019 8.840 9.160 8.790 9.110 940,733 +0.31(+3.52%)
Jul 30, 2019 8.680 8.950 8.640 8.800 641,533 +0.03(+0.34%)
Jul 29, 2019 8.920 9.070 8.540 8.770 952,585 -0.15(-1.68%)
Jul 26, 2019 8.760 8.930 8.700 8.920 654,200 +0.23(+2.65%)
Jul 25, 2019 8.970 9.080 8.640 8.690 519,573 -0.28(-3.12%)
Jul 24, 2019 8.880 9.060 8.670 8.970 542,800 +0.06(+0.67%)
Jul 23, 2019 8.850 8.940 8.520 8.910 769,821 +0.08(+0.91%)
Jul 22, 2019 9.220 9.320 8.800 8.830 849,594 -0.38(-4.13%)
Jul 19, 2019 9.450 9.550 9.200 9.210 646,200 -0.16(-1.71%)
Jul 18, 2019 9.600 9.620 8.940 9.370 1,101,874 -0.26(-2.70%)
Jul 17, 2019 9.720 9.740 9.600 9.630 531,999 -0.05(-0.52%)
Jul 16, 2019 9.910 9.960 9.650 9.680 477,043 -0.27(-2.71%)
Jul 15, 2019 10.12 10.24 9.850 9.950 451,527 -0.13(-1.29%)
Jul 12, 2019 10.32 10.51 10.02 10.08 1,031,400 -0.30(-2.89%)
Jul 11, 2019 10.17 10.39 9.750 10.38 1,230,781 +0.39(+3.90%)
Jul 10, 2019 10.09 10.27 9.820 9.990 821,929 -0.09(-0.89%)
Jul 09, 2019 10.20 10.29 9.830 10.08 605,053 -0.10(-0.98%)
Jul 08, 2019 9.650 10.20 9.580 10.18 893,124 +0.48(+4.95%)
Jul 05, 2019 9.740 9.880 9.500 9.700 526,200 +0.06(+0.62%)
Jul 03, 2019 9.590 9.735 9.510 9.640 264,700 +0.09(+0.94%)
Jul 02, 2019 9.420 9.560 9.340 9.550 567,338 +0.05(+0.53%)
Jul 01, 2019 9.240 9.610 9.240 9.500 972,479 +0.41(+4.51%)
Jun 28, 2019 8.940 9.190 8.850 9.090 1,211,800 +0.22(+2.48%)
Jun 27, 2019 8.980 9.108 8.770 8.870 581,875 -0.06(-0.67%)
Jun 26, 2019 9.270 9.400 8.900 8.930 416,472 -0.31(-3.35%)
Jun 25, 2019 9.520 9.530 9.190 9.240 603,092 -0.27(-2.84%)
Jun 24, 2019 9.720 9.800 9.440 9.510 419,423 -0.09(-0.94%)
Jun 21, 2019 9.940 9.970 9.520 9.600 1,357,800 -0.39(-3.90%)
Jun 20, 2019 10.16 10.35 9.890 9.990 753,421 -0.04(-0.40%)
Jun 19, 2019 9.740 10.08 9.740 10.03 572,326 +0.33(+3.40%)
Jun 18, 2019 9.660 9.840 9.610 9.700 694,185 +0.09(+0.94%)
Jun 17, 2019 9.360 9.940 9.340 9.610 1,075,953 +0.23(+2.45%)
Jun 14, 2019 9.390 9.470 9.310 9.380 494,500 -0.01(-0.11%)
Jun 13, 2019 9.120 9.410 9.070 9.390 939,278 +0.29(+3.19%)
Jun 12, 2019 8.570 9.167 8.550 9.100 996,519 +0.53(+6.18%)
Jun 11, 2019 8.660 8.767 8.460 8.570 644,555 -0.12(-1.38%)
Jun 10, 2019 8.650 8.920 8.650 8.690 541,135 +0.08(+0.93%)
Jun 07, 2019 8.700 8.800 8.510 8.610 438,300 -0.06(-0.69%)
Jun 06, 2019 8.890 8.890 8.620 8.670 467,453 -0.26(-2.91%)
Jun 05, 2019 8.890 9.010 8.720 8.930 630,989 +0.10(+1.13%)
Jun 04, 2019 8.770 8.940 8.600 8.830 520,073 +0.09(+1.03%)
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.