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 (%)
Mar 31, 2020 4.600 4.690 4.100 4.310 1,057,194 -0.33(-7.11%)
Mar 30, 2020 4.830 4.870 4.440 4.640 1,212,033 +0.04(+0.87%)
Mar 27, 2020 4.490 4.710 4.100 4.600 1,146,900 +0.09(+2.00%)
Mar 26, 2020 4.060 4.530 3.880 4.510 1,668,497 +0.51(+12.75%)
Mar 25, 2020 3.750 4.260 3.740 4.000 1,533,040 +0.31(+8.40%)
Mar 24, 2020 3.500 3.690 3.430 3.690 949,142 +0.46(+14.24%)
Mar 23, 2020 3.570 3.570 3.150 3.230 1,243,934 -0.32(-9.01%)
Mar 20, 2020 3.380 3.730 3.310 3.550 1,219,000 +0.23(+6.93%)
Mar 19, 2020 3.030 3.440 2.840 3.320 1,140,022 +0.29(+9.57%)
Mar 18, 2020 3.800 3.840 3.020 3.030 896,386 -0.89(-22.70%)
Mar 17, 2020 4.230 4.230 3.860 3.920 1,017,930 -0.32(-7.55%)
Mar 16, 2020 4.500 4.520 3.990 4.240 993,660 -0.49(-10.36%)
Mar 13, 2020 5.210 5.390 4.580 4.730 903,100 -0.15(-3.07%)
Mar 12, 2020 5.480 5.560 4.880 4.880 769,963 -1.11(-18.53%)
Mar 11, 2020 6.730 6.850 5.900 5.990 994,691 -0.92(-13.31%)
Mar 10, 2020 6.970 7.030 6.740 6.910 527,161 +0.18(+2.67%)
Mar 09, 2020 6.790 7.070 6.480 6.730 706,598 -0.76(-10.15%)
Mar 06, 2020 7.810 7.815 7.320 7.490 716,800 -0.54(-6.72%)
Mar 05, 2020 8.050 8.320 7.940 8.030 674,559 -0.24(-2.90%)
Mar 04, 2020 8.010 8.290 7.940 8.270 424,732 +0.38(+4.82%)
Mar 03, 2020 8.180 8.420 7.830 7.890 484,630 -0.26(-3.19%)
Mar 02, 2020 8.000 8.260 7.730 8.150 569,693 +0.27(+3.43%)
Feb 28, 2020 7.460 7.990 7.380 7.880 879,600 -0.12(-1.50%)
Feb 27, 2020 8.430 8.510 8.000 8.000 1,164,930 -0.72(-8.31%)
Feb 26, 2020 8.790 9.200 8.630 8.725 1,253,340 -0.04(-0.40%)
Feb 25, 2020 9.050 9.130 8.660 8.760 917,397 -0.29(-3.15%)
Feb 24, 2020 8.520 9.240 8.500 9.045 1,314,939 +0.12(+1.40%)
Feb 21, 2020 8.740 9.290 8.390 8.920 2,403,900 +0.93(+11.64%)
Feb 20, 2020 7.740 8.080 7.660 7.990 623,234 +0.25(+3.23%)
Feb 19, 2020 7.360 7.760 7.340 7.740 537,099 +0.40(+5.45%)
Feb 18, 2020 7.200 7.365 7.130 7.340 329,348 +0.14(+1.94%)
Feb 14, 2020 7.130 7.260 7.110 7.200 282,000 +0.04(+0.56%)
Feb 13, 2020 7.230 7.310 7.150 7.160 314,453 -0.13(-1.78%)
Feb 12, 2020 7.380 7.400 7.110 7.290 358,612 -0.06(-0.82%)
Feb 11, 2020 7.640 7.850 7.320 7.350 491,706 -0.26(-3.42%)
Feb 10, 2020 7.310 7.630 7.180 7.610 316,079 +0.29(+3.96%)
Feb 07, 2020 7.360 7.430 7.260 7.320 588,500 -0.10(-1.35%)
Feb 06, 2020 7.250 7.460 7.210 7.420 388,352 +0.18(+2.49%)
Feb 05, 2020 7.150 7.250 7.000 7.240 415,064 +0.17(+2.40%)
Feb 04, 2020 7.030 7.170 6.955 7.070 327,678 +0.16(+2.32%)
Feb 03, 2020 6.810 6.910 6.740 6.910 451,106 +0.16(+2.37%)
Jan 31, 2020 6.950 7.020 6.710 6.750 567,900 -0.18(-2.67%)
Jan 30, 2020 6.840 6.969 6.840 6.935 402,057 +0.06(+0.95%)
Jan 29, 2020 6.890 6.970 6.850 6.870 635,196 +0.01(+0.15%)
Jan 28, 2020 6.760 6.890 6.737 6.860 319,480 +0.11(+1.63%)
Jan 27, 2020 6.870 6.940 6.650 6.750 828,388 -0.31(-4.39%)
Jan 24, 2020 7.260 7.290 7.000 7.060 485,500 -0.19(-2.62%)
Jan 23, 2020 7.160 7.340 6.930 7.250 465,405 +0.01(+0.14%)
Jan 22, 2020 7.690 7.730 7.220 7.240 510,361 -0.43(-5.61%)
Jan 21, 2020 7.790 7.820 7.660 7.670 620,014 -0.13(-1.73%)
Jan 17, 2020 8.110 8.112 7.660 7.805 771,800 -0.23(-2.92%)
Jan 16, 2020 7.840 8.120 7.840 8.040 913,324 +0.28(+3.61%)
Jan 15, 2020 7.900 8.050 7.685 7.760 550,947 -0.13(-1.65%)
Jan 14, 2020 7.810 7.930 7.741 7.890 645,046 +0.04(+0.51%)
Jan 13, 2020 7.730 7.955 7.700 7.850 525,171 +0.13(+1.68%)
Jan 10, 2020 7.760 7.850 7.680 7.720 464,000 -0.00(-0.06%)
Jan 09, 2020 7.580 7.760 7.530 7.725 820,116 +0.21(+2.86%)
Jan 08, 2020 7.410 7.720 7.380 7.510 598,729 +0.12(+1.69%)
Jan 07, 2020 7.350 7.540 7.210 7.385 680,075 +0.06(+0.89%)
Jan 06, 2020 6.910 7.400 6.770 7.320 758,432 +0.49(+7.10%)
Jan 03, 2020 6.750 6.870 6.750 6.835 220,800 -0.00(-0.07%)
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.