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 (%)
Dec 22, 2021 8.484 0 -0.01(-0.07%)
Dec 21, 2021 8.470 8.500 8.470 8.490 3,342,190 +0.03(+0.35%)
Dec 20, 2021 8.460 8.500 8.430 8.460 8,562,003 +0.04(+0.48%)
Dec 17, 2021 8.480 8.500 8.380 8.420 8,090,124 -0.06(-0.71%)
Dec 16, 2021 8.490 8.490 8.470 8.480 1,323,503 +0.00(+0.00%)
Dec 15, 2021 8.470 8.490 8.470 8.480 1,447,952 +0.00(+0.00%)
Dec 14, 2021 8.470 8.485 8.470 8.480 1,105,847 +0.00(+0.00%)
Dec 13, 2021 8.490 8.490 8.470 8.480 1,747,987 -0.01(-0.12%)
Dec 10, 2021 8.480 8.490 8.480 8.490 499,906 +0.00(+0.00%)
Dec 09, 2021 8.480 8.490 8.480 8.490 568,379 +0.00(+0.00%)
Dec 08, 2021 8.480 8.490 8.480 8.490 435,442 +0.01(+0.12%)
Dec 07, 2021 8.500 8.500 8.480 8.480 386,746 +0.00(+0.00%)
Dec 06, 2021 8.490 8.490 8.470 8.480 798,992 -0.01(-0.12%)
Dec 03, 2021 8.480 8.490 8.470 8.490 1,029,243 +0.01(+0.12%)
Dec 02, 2021 8.480 8.500 8.480 8.480 677,003 +0.00(+0.00%)
Dec 01, 2021 8.490 8.500 8.470 8.480 814,334 +0.01(+0.12%)
Nov 30, 2021 8.470 8.490 8.470 8.470 657,724 +0.00(+0.00%)
Nov 29, 2021 8.480 8.480 8.470 8.470 1,448,826 -0.03(-0.35%)
Nov 26, 2021 8.480 8.515 8.470 8.500 794,045 -0.01(-0.12%)
Nov 24, 2021 8.500 8.520 8.490 8.510 760,707 +0.00(+0.00%)
Nov 23, 2021 8.470 8.535 8.460 8.510 2,190,862 +0.04(+0.47%)
Nov 22, 2021 8.480 8.500 8.470 8.470 855,309 +0.01(+0.12%)
Nov 19, 2021 8.480 8.500 8.420 8.460 734,994 -0.02(-0.24%)
Nov 18, 2021 8.500 8.490 8.470 8.480 648,334 -0.02(-0.24%)
Nov 17, 2021 8.510 8.510 8.480 8.500 556,144 -0.01(-0.12%)
Nov 16, 2021 8.470 8.520 8.470 8.510 1,057,771 +0.04(+0.47%)
Nov 15, 2021 8.480 8.510 8.470 8.470 1,667,690 -0.01(-0.12%)
Nov 12, 2021 8.500 8.530 8.470 8.480 1,801,662 -0.03(-0.35%)
Nov 11, 2021 8.510 8.535 8.490 8.510 3,062,081 +0.00(+0.00%)
Nov 10, 2021 8.490 8.510 1,879,674 +0.01(+0.12%)
Nov 09, 2021 8.510 8.525 8.490 8.500 3,260,672 -0.01(-0.12%)
Nov 08, 2021 8.480 8.560 8.460 8.510 4,872,964 -0.23(-2.63%)
Nov 05, 2021 8.700 8.905 8.650 8.740 394,207 +0.16(+1.86%)
Nov 04, 2021 8.580 8.690 8.500 8.580 339,377 +0.06(+0.70%)
Nov 03, 2021 8.160 8.540 8.150 8.520 582,569 +0.32(+3.90%)
Nov 02, 2021 8.200 8.255 8.130 8.200 358,824 +0.00(+0.00%)
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.