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, 2018 5.540 5.560 5.380 5.410 182,534 -0.11(-1.99%)
May 30, 2018 5.490 5.620 5.461 5.520 337,031 +0.04(+0.73%)
May 29, 2018 5.390 5.490 5.350 5.480 147,576 +0.06(+1.11%)
May 25, 2018 5.420 5.420 5.420 0 -0.01(-0.18%)
May 24, 2018 5.440 5.480 5.390 5.430 152,512 -0.02(-0.37%)
May 23, 2018 5.350 5.490 5.340 5.450 243,003 +0.07(+1.30%)
May 22, 2018 5.450 5.500 5.330 5.380 184,747 -0.04(-0.74%)
May 21, 2018 5.360 5.420 5.340 5.420 129,992 +0.07(+1.31%)
May 18, 2018 5.500 5.500 5.345 5.350 258,904 -0.12(-2.19%)
May 17, 2018 5.380 5.500 5.330 5.470 551,432 +0.11(+2.05%)
May 16, 2018 5.310 5.410 5.310 5.360 238,815 +0.04(+0.75%)
May 15, 2018 5.290 5.360 5.260 5.320 216,598 +0.05(+0.95%)
May 14, 2018 5.310 5.350 5.260 5.270 302,320 -0.02(-0.38%)
May 11, 2018 5.030 5.360 4.970 5.290 938,546 +0.26(+5.17%)
May 10, 2018 5.000 5.060 4.980 5.030 126,237 +0.03(+0.60%)
May 09, 2018 4.990 5.030 4.820 5.000 136,520 -0.01(-0.20%)
May 08, 2018 5.040 5.070 4.950 5.010 176,888 -0.05(-0.99%)
May 07, 2018 5.010 5.135 4.990 5.060 182,855 +0.05(+1.00%)
May 04, 2018 4.900 5.040 4.760 5.010 260,852 +0.10(+2.04%)
May 03, 2018 5.320 5.346 4.820 4.910 611,013 -0.41(-7.71%)
May 02, 2018 5.200 5.445 5.196 5.320 564,279 +0.13(+2.50%)
May 01, 2018 5.050 5.210 5.030 5.190 422,203 +0.14(+2.77%)
Apr 30, 2018 4.980 5.140 4.961 5.050 204,807 +0.09(+1.81%)
Apr 27, 2018 5.120 5.120 4.920 4.960 206,625 -0.14(-2.75%)
Apr 26, 2018 5.100 5.140 5.080 5.100 156,427 +0.01(+0.20%)
Apr 25, 2018 5.040 5.090 4.910 5.090 267,098 +0.05(+0.99%)
Apr 24, 2018 5.050 5.110 5.015 5.040 180,351 -0.01(-0.20%)
Apr 23, 2018 5.000 5.060 4.990 5.050 174,515 +0.05(+1.00%)
Apr 20, 2018 4.970 5.050 4.970 5.000 226,621 +0.00(+0.00%)
Apr 19, 2018 4.950 5.040 4.870 5.000 185,108 +0.05(+1.01%)
Apr 18, 2018 4.920 5.005 4.859 4.950 392,305 +0.03(+0.61%)
Apr 17, 2018 4.830 4.940 4.780 4.920 635,633 +0.13(+2.71%)
Apr 16, 2018 4.640 4.840 4.610 4.790 421,472 +0.17(+3.68%)
Apr 13, 2018 4.630 4.640 4.590 4.620 168,571 -0.01(-0.22%)
Apr 12, 2018 4.610 4.660 4.540 4.630 173,854 +0.03(+0.65%)
Apr 11, 2018 4.600 4.670 4.514 4.600 237,420 -0.01(-0.22%)
Apr 10, 2018 4.530 4.650 4.480 4.610 294,949 +0.11(+2.44%)
Apr 09, 2018 4.490 4.530 4.420 4.500 223,361 +0.02(+0.45%)
Apr 06, 2018 4.590 4.630 4.470 4.480 259,891 -0.13(-2.82%)
Apr 05, 2018 4.580 4.700 4.530 4.610 290,313 +0.05(+1.10%)
Apr 04, 2018 4.380 4.590 4.380 4.560 271,013 +0.15(+3.40%)
Apr 03, 2018 4.310 4.440 4.280 4.410 236,483 +0.12(+2.80%)
Apr 02, 2018 4.290 4.320 4.250 4.290 273,277 +0.02(+0.47%)
Mar 29, 2018 4.270 4.270 4.270 0 +0.02(+0.47%)
Mar 28, 2018 4.370 4.410 4.240 4.250 258,887 -0.14(-3.19%)
Mar 27, 2018 4.430 4.450 4.350 4.390 229,340 -0.03(-0.68%)
Mar 26, 2018 4.440 4.450 4.390 4.420 197,570 +0.02(+0.45%)
Mar 23, 2018 4.540 4.540 4.400 4.400 254,511 -0.12(-2.65%)
Mar 22, 2018 4.520 4.575 4.480 4.520 248,041 -0.01(-0.22%)
Mar 21, 2018 4.390 4.550 4.370 4.530 375,640 +0.13(+2.95%)
Mar 20, 2018 4.300 4.400 4.250 4.400 233,499 +0.09(+2.09%)
Mar 19, 2018 4.270 4.320 4.220 4.310 214,692 +0.04(+0.94%)
Mar 16, 2018 4.280 4.340 4.260 4.270 1,141,899 -0.02(-0.47%)
Mar 15, 2018 4.270 4.350 4.260 4.290 175,075 +0.00(+0.00%)
Mar 14, 2018 4.300 4.300 4.240 4.290 176,167 +0.01(+0.23%)
Mar 13, 2018 4.360 4.360 4.250 4.280 163,688 -0.09(-2.06%)
Mar 12, 2018 4.270 4.400 4.210 4.370 235,853 +0.12(+2.82%)
Mar 09, 2018 4.250 4.290 4.150 4.250 259,472 +0.01(+0.24%)
Mar 08, 2018 4.290 4.300 4.190 4.240 200,582 -0.03(-0.70%)
Mar 07, 2018 4.220 4.310 4.190 4.270 283,508 +0.04(+0.95%)
Mar 06, 2018 4.200 4.250 4.130 4.230 177,348 +0.02(+0.48%)
Mar 05, 2018 4.150 4.250 4.130 4.210 315,547 +0.04(+0.96%)
Mar 02, 2018 4.030 4.180 4.030 4.170 239,350 +0.09(+2.21%)
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.