Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2019	6.960	7.020	6.760	6.790	548,675	-0.09(-1.31%)
Mar 29, 2019	6.710	6.920	6.620	6.880	528,500	+0.24(+3.61%)
Mar 28, 2019	6.670	6.760	6.630	6.640	222,355	-0.02(-0.30%)
Mar 27, 2019	6.710	6.760	6.570	6.660	293,342	-0.44(-6.20%)
Mar 26, 2019	6.760	7.100	6.660	7.100	504,855	+0.39(+5.81%)
Mar 25, 2019	6.650	6.760	6.530	6.710	294,575	+0.05(+0.75%)
Mar 22, 2019	6.860	6.900	6.600	6.660	416,800	-0.24(-3.48%)
Mar 21, 2019	6.700	6.910	6.700	6.900	341,830	+0.19(+2.83%)
Mar 20, 2019	6.700	6.850	6.650	6.710	625,719	-0.03(-0.45%)
Mar 19, 2019	6.950	7.050	6.700	6.740	529,090	-0.15(-2.18%)
Mar 18, 2019	6.950	6.990	6.850	6.890	346,399	-0.07(-1.01%)
Mar 15, 2019	6.970	7.000	6.795	6.960	1,103,800	+0.01(+0.14%)
Mar 14, 2019	7.040	7.100	6.930	6.950	274,452	-0.09(-1.28%)
Mar 13, 2019	6.990	7.100	6.910	7.040	414,543	+0.04(+0.57%)
Mar 12, 2019	7.220	7.220	6.970	7.000	719,997	-0.18(-2.51%)
Mar 11, 2019	7.200	7.350	7.030	7.180	681,908	+0.03(+0.42%)
Mar 08, 2019	7.110	7.230	7.030	7.150	431,700	+0.00(+0.00%)
Mar 07, 2019	7.140	7.280	7.060	7.150	443,310	-0.02(-0.28%)
Mar 06, 2019	7.350	7.380	7.110	7.170	508,144	-0.14(-1.92%)
Mar 05, 2019	7.330	7.380	7.160	7.310	996,580	+0.01(+0.14%)
Mar 04, 2019	7.560	7.900	6.980	7.300	1,165,663	-0.24(-3.18%)
Mar 01, 2019	8.750	8.810	7.330	7.540	1,792,800	-1.49(-16.50%)
Feb 28, 2019	8.750	9.070	8.700	9.030	730,852	+0.32(+3.67%)
Feb 27, 2019	8.540	8.720	8.460	8.710	460,580	+0.18(+2.11%)
Feb 26, 2019	8.670	8.681	8.475	8.530	635,850	-0.14(-1.61%)
Feb 25, 2019	8.920	8.950	8.640	8.670	484,839	-0.19(-2.14%)
Feb 22, 2019	8.590	8.980	8.565	8.860	604,300	+0.26(+3.02%)
Feb 21, 2019	8.410	8.690	8.410	8.600	414,410	+0.18(+2.14%)
Feb 20, 2019	8.510	8.640	8.360	8.420	405,002	-0.05(-0.59%)
Feb 19, 2019	8.340	8.560	8.300	8.470	765,437	+0.17(+2.05%)
Feb 15, 2019	8.300	8.450	8.230	8.300	381,600	-0.01(-0.12%)
Feb 14, 2019	8.330	8.350	8.230	8.310	296,411	+0.06(+0.73%)
Feb 13, 2019	8.300	8.340	8.200	8.250	405,653	+0.03(+0.36%)
Feb 12, 2019	8.430	8.600	8.100	8.220	785,490	-0.09(-1.08%)
Feb 11, 2019	8.500	8.500	8.120	8.310	877,735	+0.02(+0.24%)
Feb 08, 2019	7.710	8.310	7.610	8.290	1,410,600	+0.61(+7.94%)
Feb 07, 2019	7.780	7.830	7.480	7.680	382,219	-0.09(-1.16%)
Feb 06, 2019	7.640	7.830	7.580	7.770	447,111	+0.17(+2.24%)
Feb 05, 2019	7.740	7.830	7.510	7.600	489,832	+0.07(+0.93%)
Feb 04, 2019	7.140	7.550	7.130	7.530	453,355	+0.43(+6.06%)

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.

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

Malvern Daily Record