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 (%)
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%)
Nov 01, 2021 8.310 8.470 8.150 8.200 498,576 -0.27(-3.19%)
Oct 29, 2021 8.290 8.510 8.270 8.470 277,795 +0.12(+1.44%)
Oct 28, 2021 8.430 8.430 8.175 8.350 313,889 -0.01(-0.12%)
Oct 27, 2021 8.400 8.445 8.310 8.360 250,430 -0.09(-1.07%)
Oct 26, 2021 8.520 8.450 334,143 -0.03(-0.35%)
Oct 25, 2021 8.410 8.569 8.370 8.480 412,431 +0.09(+1.07%)
Oct 22, 2021 8.480 8.570 8.340 8.390 428,786 -0.11(-1.29%)
Oct 21, 2021 8.470 8.550 8.310 8.500 653,478 -0.03(-0.35%)
Oct 20, 2021 8.040 8.860 8.030 8.530 1,304,036 +0.45(+5.57%)
Oct 19, 2021 8.400 8.540 8.010 8.080 2,194,312 +0.41(+5.35%)
Oct 18, 2021 7.540 7.690 7.530 7.670 225,327 +0.11(+1.46%)
Oct 15, 2021 7.700 7.790 7.550 7.560 516,970 -0.04(-0.53%)
Oct 14, 2021 7.570 7.670 7.460 7.600 390,090 +0.14(+1.88%)
Oct 13, 2021 7.500 7.505 7.375 7.460 630,911 -0.07(-0.93%)
Oct 12, 2021 7.420 7.540 7.290 7.530 206,917 +0.14(+1.89%)
Oct 11, 2021 7.440 7.450 7.320 7.390 340,587 -0.06(-0.81%)
Oct 08, 2021 7.450 7.550 7.250 7.450 355,432 -0.02(-0.27%)
Oct 07, 2021 7.320 7.550 7.320 7.470 257,510 +0.17(+2.33%)
Oct 06, 2021 7.260 7.325 7.070 7.300 314,786 -0.03(-0.41%)
Oct 05, 2021 7.200 7.400 7.080 7.330 378,510 +0.16(+2.23%)
Oct 04, 2021 7.240 7.250 7.050 7.170 392,175 -0.04(-0.55%)
Oct 01, 2021 7.070 7.260 7.070 7.210 374,592 +0.14(+1.98%)
Sep 30, 2021 6.870 7.150 6.870 7.070 404,161 +0.24(+3.51%)
Sep 29, 2021 7.030 7.140 6.790 6.830 374,648 -0.18(-2.57%)
Sep 28, 2021 7.360 7.360 7.000 7.010 335,347 -0.37(-5.01%)
Sep 27, 2021 7.450 7.520 7.365 7.380 406,910 -0.11(-1.47%)
Sep 24, 2021 7.250 7.560 7.250 7.490 391,766 +0.20(+2.74%)
Sep 23, 2021 7.230 7.380 7.200 7.290 359,092 +0.06(+0.83%)
Sep 22, 2021 7.120 7.280 7.120 7.230 289,499 +0.15(+2.12%)
Sep 21, 2021 7.260 7.362 7.080 7.080 688,385 -0.16(-2.21%)
Sep 20, 2021 7.500 7.671 7.210 7.240 838,404 -0.42(-5.48%)
Sep 17, 2021 7.320 7.670 7.300 7.660 1,689,868 +0.32(+4.36%)
Sep 16, 2021 7.420 7.450 7.310 7.340 932,984 -0.06(-0.81%)
Sep 15, 2021 7.510 7.520 7.220 7.400 593,808 -0.11(-1.46%)
Sep 14, 2021 7.560 7.580 7.390 7.510 711,612 -0.01(-0.13%)
Sep 13, 2021 7.210 7.570 7.130 7.520 524,134 +0.36(+5.03%)
Sep 10, 2021 7.420 7.420 7.125 7.160 353,272 -0.23(-3.11%)
Sep 09, 2021 7.370 7.540 7.335 7.390 317,314 -0.02(-0.27%)
Sep 08, 2021 7.270 7.480 7.210 7.410 336,598 +0.10(+1.37%)
Sep 07, 2021 7.700 7.700 7.300 7.310 215,611 -0.43(-5.56%)
Sep 03, 2021 7.740 7.810 7.710 7.740 254,194 +0.00(+0.00%)
Sep 02, 2021 7.750 7.790 7.700 7.740 242,062 +0.02(+0.26%)
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.