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 (%)
Jun 28, 2019 8.940 9.190 8.850 9.090 1,211,800 +0.22(+2.48%)
Jun 27, 2019 8.980 9.108 8.770 8.870 581,875 -0.06(-0.67%)
Jun 26, 2019 9.270 9.400 8.900 8.930 416,472 -0.31(-3.35%)
Jun 25, 2019 9.520 9.530 9.190 9.240 603,092 -0.27(-2.84%)
Jun 24, 2019 9.720 9.800 9.440 9.510 419,423 -0.09(-0.94%)
Jun 21, 2019 9.940 9.970 9.520 9.600 1,357,800 -0.39(-3.90%)
Jun 20, 2019 10.16 10.35 9.890 9.990 753,421 -0.04(-0.40%)
Jun 19, 2019 9.740 10.08 9.740 10.03 572,326 +0.33(+3.40%)
Jun 18, 2019 9.660 9.840 9.610 9.700 694,185 +0.09(+0.94%)
Jun 17, 2019 9.360 9.940 9.340 9.610 1,075,953 +0.23(+2.45%)
Jun 14, 2019 9.390 9.470 9.310 9.380 494,500 -0.01(-0.11%)
Jun 13, 2019 9.120 9.410 9.070 9.390 939,278 +0.29(+3.19%)
Jun 12, 2019 8.570 9.167 8.550 9.100 996,519 +0.53(+6.18%)
Jun 11, 2019 8.660 8.767 8.460 8.570 644,555 -0.12(-1.38%)
Jun 10, 2019 8.650 8.920 8.650 8.690 541,135 +0.08(+0.93%)
Jun 07, 2019 8.700 8.800 8.510 8.610 438,300 -0.06(-0.69%)
Jun 06, 2019 8.890 8.890 8.620 8.670 467,453 -0.26(-2.91%)
Jun 05, 2019 8.890 9.010 8.720 8.930 630,989 +0.10(+1.13%)
Jun 04, 2019 8.770 8.940 8.600 8.830 520,073 +0.09(+1.03%)
Jun 03, 2019 8.920 9.040 8.670 8.740 615,140 -0.22(-2.46%)
May 31, 2019 9.100 9.100 8.899 8.960 537,200 -0.24(-2.61%)
May 30, 2019 9.400 9.450 9.030 9.200 685,963 -0.16(-1.71%)
May 29, 2019 9.510 9.570 9.340 9.360 575,997 -0.21(-2.19%)
May 28, 2019 9.350 9.750 9.350 9.570 755,586 +0.13(+1.38%)
May 24, 2019 9.250 9.520 9.200 9.440 774,000 +0.19(+2.05%)
May 23, 2019 9.360 9.440 9.160 9.250 875,152 -0.02(-0.22%)
May 22, 2019 9.250 9.443 9.210 9.270 1,408,199 -0.01(-0.11%)
May 21, 2019 9.270 9.440 9.220 9.280 1,367,536 +0.07(+0.76%)
May 20, 2019 8.860 9.380 8.760 9.210 1,404,008 +0.24(+2.68%)
May 17, 2019 9.130 9.270 8.730 8.970 1,326,400 -0.28(-3.03%)
May 16, 2019 9.310 9.500 9.230 9.250 1,821,994 -0.07(-0.75%)
May 15, 2019 9.440 9.690 9.275 9.320 962,818 -0.22(-2.31%)
May 14, 2019 9.670 9.780 9.450 9.540 1,025,291 -0.07(-0.73%)
May 13, 2019 10.20 10.20 9.500 9.610 1,439,142 -0.88(-8.39%)
May 10, 2019 10.62 10.63 10.23 10.49 1,082,800 -0.12(-1.13%)
May 09, 2019 10.29 10.82 10.23 10.61 1,137,324 +0.19(+1.82%)
May 08, 2019 10.23 10.46 9.900 10.42 1,892,365 +0.15(+1.46%)
May 07, 2019 10.40 10.73 10.07 10.27 1,707,423 -0.18(-1.72%)
May 06, 2019 10.80 11.05 10.35 10.45 3,011,669 -0.63(-5.69%)
May 03, 2019 10.07 11.15 9.600 11.08 7,906,700 +2.85(+34.63%)
May 02, 2019 8.290 8.370 8.080 8.230 1,329,418 -0.06(-0.72%)
May 01, 2019 8.290 8.380 8.090 8.290 988,064 +0.04(+0.48%)
Apr 30, 2019 8.090 8.350 8.070 8.250 1,545,602 +0.33(+4.17%)
Apr 29, 2019 7.660 8.150 7.630 7.920 827,649 +0.30(+3.94%)
Apr 26, 2019 7.600 7.710 7.440 7.620 1,424,200 +0.02(+0.26%)
Apr 25, 2019 7.290 7.610 7.230 7.600 687,805 +0.33(+4.54%)
Apr 24, 2019 7.370 7.420 7.220 7.270 1,196,748 -0.06(-0.82%)
Apr 23, 2019 7.390 7.490 7.300 7.330 534,866 -0.03(-0.41%)
Apr 22, 2019 7.470 7.500 7.140 7.360 522,630 -0.11(-1.47%)
Apr 18, 2019 7.770 7.860 7.460 7.470 689,900 -0.32(-4.11%)
Apr 17, 2019 7.870 7.880 7.570 7.790 900,489 +0.06(+0.78%)
Apr 16, 2019 7.510 7.780 7.450 7.730 965,069 +0.20(+2.66%)
Apr 15, 2019 7.610 7.670 7.410 7.530 1,127,798 -0.05(-0.66%)
Apr 12, 2019 7.470 7.790 7.460 7.580 759,800 +0.14(+1.88%)
Apr 11, 2019 7.380 7.450 7.240 7.440 357,745 +0.10(+1.36%)
Apr 10, 2019 7.290 7.410 7.270 7.340 1,215,683 +0.09(+1.24%)
Apr 09, 2019 7.170 7.290 7.140 7.250 571,822 +0.14(+1.97%)
Apr 08, 2019 7.080 7.190 6.880 7.110 1,419,139 +0.26(+3.80%)
Apr 05, 2019 6.840 7.080 6.792 6.850 639,400 +0.04(+0.59%)
Apr 04, 2019 6.860 6.928 6.752 6.810 302,347 -0.08(-1.16%)
Apr 03, 2019 6.820 6.930 6.790 6.890 1,061,060 +0.09(+1.32%)
Apr 02, 2019 6.800 6.860 6.660 6.800 252,354 +0.01(+0.15%)
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.