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 31, 2020 6.110 6.120 5.950 6.060 744,381 -0.07(-1.06%)
Aug 28, 2020 6.010 6.150 5.920 6.125 957,700 +0.12(+1.91%)
Aug 27, 2020 6.100 6.120 5.960 6.010 651,557 -0.10(-1.64%)
Aug 26, 2020 6.100 6.215 6.060 6.110 749,344 -0.02(-0.33%)
Aug 25, 2020 6.130 6.190 5.940 6.130 997,116 -0.05(-0.81%)
Aug 24, 2020 6.310 6.340 6.110 6.180 693,820 -0.10(-1.59%)
Aug 21, 2020 6.350 6.390 6.200 6.280 535,800 -0.07(-1.10%)
Aug 20, 2020 6.230 6.360 6.170 6.350 541,924 +0.05(+0.79%)
Aug 19, 2020 6.220 6.320 6.180 6.300 821,266 +0.04(+0.64%)
Aug 18, 2020 6.190 6.290 6.070 6.260 1,287,308 +0.10(+1.62%)
Aug 17, 2020 6.230 6.280 6.030 6.160 781,428 -0.08(-1.28%)
Aug 14, 2020 6.270 6.310 6.060 6.240 945,600 -0.08(-1.27%)
Aug 13, 2020 6.130 6.440 6.130 6.320 1,307,541 +0.19(+3.10%)
Aug 12, 2020 6.050 6.490 6.050 6.130 2,444,733 +0.25(+4.25%)
Aug 11, 2020 5.920 6.050 5.820 5.880 1,606,739 +0.01(+0.17%)
Aug 10, 2020 6.070 6.160 5.830 5.870 1,305,599 -0.16(-2.65%)
Aug 07, 2020 6.000 6.205 5.830 6.030 1,867,700 +0.10(+1.69%)
Aug 06, 2020 7.100 7.170 5.770 5.930 4,639,020 -1.76(-22.89%)
Aug 05, 2020 7.750 7.790 7.430 7.690 1,682,276 +0.06(+0.79%)
Aug 04, 2020 7.550 7.630 7.370 7.630 847,919 +0.10(+1.33%)
Aug 03, 2020 7.320 7.570 7.120 7.530 1,103,946 +0.42(+5.83%)
Jul 31, 2020 6.960 7.200 6.810 7.115 1,143,100 +0.27(+3.87%)
Jul 30, 2020 6.700 6.910 6.570 6.850 576,144 +0.12(+1.78%)
Jul 29, 2020 6.470 6.790 6.350 6.730 755,841 +0.32(+4.99%)
Jul 28, 2020 6.360 6.500 6.350 6.410 587,751 +0.00(+0.00%)
Jul 27, 2020 6.250 6.430 6.250 6.410 429,193 +0.18(+2.89%)
Jul 24, 2020 6.410 6.420 6.200 6.230 592,300 -0.18(-2.81%)
Jul 23, 2020 6.250 6.610 6.210 6.410 822,371 +0.10(+1.58%)
Jul 22, 2020 6.450 6.560 6.250 6.310 1,091,660 -0.15(-2.32%)
Jul 21, 2020 6.600 6.870 6.450 6.460 1,339,403 -0.02(-0.31%)
Jul 20, 2020 6.700 6.730 6.280 6.480 1,374,245 -0.23(-3.43%)
Jul 17, 2020 6.240 6.720 6.100 6.710 2,736,400 +0.47(+7.53%)
Jul 16, 2020 6.320 6.320 5.970 6.240 2,181,505 -0.17(-2.65%)
Jul 15, 2020 6.280 6.430 6.130 6.410 1,169,814 +0.23(+3.72%)
Jul 14, 2020 6.190 6.370 6.110 6.180 815,897 +0.00(+0.00%)
Jul 13, 2020 6.960 6.980 6.100 6.180 2,238,097 -0.75(-10.82%)
Jul 10, 2020 6.930 7.050 6.790 6.930 479,600 +0.00(+0.00%)
Jul 09, 2020 6.750 6.980 6.660 6.930 798,922 +0.17(+2.51%)
Jul 08, 2020 6.730 6.800 6.600 6.760 761,899 +0.03(+0.45%)
Jul 07, 2020 6.910 6.980 6.710 6.730 562,861 -0.24(-3.44%)
Jul 06, 2020 7.120 7.120 6.890 6.970 489,861 +0.02(+0.29%)
Jul 02, 2020 7.170 7.230 6.880 6.950 567,300 -0.07(-1.00%)
Jul 01, 2020 6.920 7.050 6.830 7.020 745,814 +0.12(+1.74%)
Jun 30, 2020 6.680 6.980 6.515 6.900 902,434 +0.24(+3.60%)
Jun 29, 2020 6.370 6.800 6.250 6.660 1,017,687 +0.46(+7.42%)
Jun 26, 2020 6.290 6.630 6.200 6.200 1,177,600 -0.20(-3.13%)
Jun 25, 2020 6.450 6.590 6.340 6.400 919,075 -0.16(-2.44%)
Jun 24, 2020 6.780 6.840 6.410 6.560 576,930 -0.31(-4.51%)
Jun 23, 2020 6.920 7.080 6.860 6.870 854,812 -0.07(-1.01%)
Jun 22, 2020 7.180 7.270 6.750 6.940 926,212 -0.26(-3.61%)
Jun 19, 2020 7.050 7.420 6.947 7.200 1,870,500 +0.24(+3.45%)
Jun 18, 2020 6.940 7.070 6.835 6.960 628,618 -0.09(-1.28%)
Jun 17, 2020 7.150 7.320 6.980 7.050 652,419 -0.03(-0.42%)
Jun 16, 2020 6.750 7.220 6.690 7.080 822,226 +0.54(+8.26%)
Jun 15, 2020 6.310 6.720 6.188 6.540 690,331 +0.06(+0.93%)
Jun 12, 2020 6.550 6.740 6.250 6.480 806,600 +0.16(+2.53%)
Jun 11, 2020 6.900 6.940 6.310 6.320 1,051,747 -0.88(-12.28%)
Jun 10, 2020 7.520 7.620 7.110 7.205 858,351 -0.29(-3.93%)
Jun 09, 2020 7.460 7.740 7.410 7.500 618,834 -0.17(-2.22%)
Jun 08, 2020 7.440 7.710 7.370 7.670 582,502 +0.31(+4.21%)
Jun 05, 2020 7.330 7.570 7.280 7.360 951,900 +0.08(+1.10%)
Jun 04, 2020 7.290 7.360 7.150 7.280 634,793 -0.07(-0.95%)
Jun 03, 2020 7.150 7.480 7.050 7.350 895,054 +0.28(+3.96%)
Jun 02, 2020 7.070 7.345 6.931 7.070 1,092,356 +0.03(+0.43%)
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.