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 (%)
Apr 30, 2021 7.830 8.140 7.830 7.885 614,600 -0.04(-0.44%)
Apr 29, 2021 7.890 7.930 7.720 7.920 596,257 +0.09(+1.15%)
Apr 28, 2021 7.920 7.970 7.800 7.830 439,437 -0.07(-0.89%)
Apr 27, 2021 7.890 8.030 7.840 7.900 456,915 +0.03(+0.38%)
Apr 26, 2021 7.550 7.890 7.380 7.870 579,364 +0.50(+6.78%)
Apr 23, 2021 7.330 7.480 7.330 7.370 318,800 +0.07(+0.96%)
Apr 22, 2021 7.250 7.560 7.250 7.300 372,010 +0.08(+1.11%)
Apr 21, 2021 7.050 7.220 6.920 7.220 320,117 +0.14(+1.98%)
Apr 20, 2021 7.050 7.170 7.005 7.080 351,887 -0.01(-0.14%)
Apr 19, 2021 7.600 7.680 6.870 7.090 782,110 -0.54(-7.14%)
Apr 16, 2021 7.550 7.770 7.270 7.635 1,600,000 +0.06(+0.86%)
Apr 15, 2021 7.480 7.720 7.480 7.570 554,342 +0.08(+1.07%)
Apr 14, 2021 7.550 7.770 7.450 7.490 547,672 -0.03(-0.40%)
Apr 13, 2021 7.400 7.610 7.370 7.520 505,588 +0.08(+1.08%)
Apr 12, 2021 7.580 7.600 7.340 7.440 576,667 -0.13(-1.72%)
Apr 09, 2021 7.580 7.620 7.450 7.570 323,000 -0.09(-1.17%)
Apr 08, 2021 7.610 7.670 7.450 7.660 368,166 +0.15(+2.00%)
Apr 07, 2021 7.770 7.770 7.440 7.510 336,647 -0.24(-3.10%)
Apr 06, 2021 7.710 7.821 7.680 7.750 344,165 -0.06(-0.77%)
Apr 05, 2021 7.830 7.850 7.660 7.810 362,218 +0.07(+0.90%)
Apr 01, 2021 7.680 7.800 7.582 7.740 514,100 +0.19(+2.52%)
Mar 31, 2021 7.270 7.620 7.220 7.550 485,648 +0.31(+4.28%)
Mar 30, 2021 7.200 7.320 7.020 7.240 443,314 -0.03(-0.41%)
Mar 29, 2021 7.330 7.370 7.040 7.270 444,128 -0.07(-0.89%)
Mar 26, 2021 7.250 7.340 7.102 7.335 365,900 +0.17(+2.44%)
Mar 25, 2021 7.020 7.200 6.930 7.160 720,490 -0.10(-1.38%)
Mar 24, 2021 7.449 7.839 7.260 7.260 461,984 -0.28(-3.71%)
Mar 23, 2021 7.780 7.840 7.520 7.540 464,715 -0.30(-3.83%)
Mar 22, 2021 7.910 7.990 7.750 7.840 310,162 -0.04(-0.51%)
Mar 19, 2021 7.510 7.990 7.440 7.880 1,268,200 +0.38(+5.07%)
Mar 18, 2021 7.750 7.930 7.460 7.500 471,736 -0.38(-4.82%)
Mar 17, 2021 7.710 7.890 7.550 7.880 420,340 +0.04(+0.51%)
Mar 16, 2021 7.870 7.960 7.660 7.840 963,527 -0.05(-0.63%)
Mar 15, 2021 7.840 8.000 7.760 7.890 491,252 +0.00(+0.00%)
Mar 12, 2021 7.770 7.900 7.550 7.890 388,200 +0.12(+1.54%)
Mar 11, 2021 7.810 7.840 7.650 7.770 412,228 +0.06(+0.78%)
Mar 10, 2021 7.750 8.080 7.600 7.710 675,349 +0.05(+0.65%)
Mar 09, 2021 7.100 7.840 7.080 7.660 1,002,852 +0.65(+9.27%)
Mar 08, 2021 7.200 7.380 6.970 7.010 697,922 -0.14(-1.96%)
Mar 05, 2021 7.110 7.300 6.690 7.150 933,500 +0.02(+0.28%)
Mar 04, 2021 6.910 7.380 6.840 7.130 1,560,336 +0.16(+2.30%)
Mar 03, 2021 7.250 7.325 6.840 6.970 1,151,363 -0.38(-5.17%)
Mar 02, 2021 7.410 7.430 7.170 7.350 1,860,804 -0.07(-0.94%)
Mar 01, 2021 7.700 7.710 7.370 7.420 1,695,218 +0.04(+0.54%)
Feb 26, 2021 8.900 9.050 7.350 7.380 2,726,900 -1.88(-20.30%)
Feb 25, 2021 9.600 9.620 9.110 9.260 382,983 -0.33(-3.44%)
Feb 24, 2021 9.790 9.860 9.290 9.590 593,509 -0.15(-1.54%)
Feb 23, 2021 9.880 9.880 9.110 9.740 724,215 -0.26(-2.60%)
Feb 22, 2021 10.02 10.28 9.860 10.00 559,603 -0.12(-1.23%)
Feb 19, 2021 10.10 10.37 9.935 10.12 622,000 +0.18(+1.76%)
Feb 18, 2021 9.740 10.08 9.630 9.950 394,823 +0.11(+1.17%)
Feb 17, 2021 9.480 9.870 9.360 9.835 433,394 +0.03(+0.25%)
Feb 16, 2021 10.00 10.17 9.680 9.810 615,607 -0.21(-2.10%)
Feb 12, 2021 9.830 10.08 9.650 10.02 397,500 +0.14(+1.42%)
Feb 11, 2021 10.06 10.13 9.735 9.880 480,078 -0.12(-1.20%)
Feb 10, 2021 10.19 10.27 9.750 10.00 647,904 -0.09(-0.89%)
Feb 09, 2021 9.880 10.20 9.670 10.09 730,753 +0.13(+1.31%)
Feb 08, 2021 9.840 10.15 9.760 9.960 890,186 +0.19(+1.94%)
Feb 05, 2021 9.010 9.820 8.990 9.770 1,097,600 +0.87(+9.78%)
Feb 04, 2021 8.810 8.939 8.700 8.900 773,425 +0.12(+1.37%)
Feb 03, 2021 8.930 9.120 8.730 8.780 443,666 -0.10(-1.13%)
Feb 02, 2021 8.590 9.120 8.545 8.880 676,906 +0.56(+6.73%)
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.