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 (%)
Jan 31, 2019 7.360 7.480 7.010 7.120 622,656 -0.21(-2.86%)
Jan 30, 2019 7.220 7.670 7.220 7.330 900,231 +0.17(+2.37%)
Jan 29, 2019 6.910 7.330 6.850 7.160 945,892 +0.23(+3.32%)
Jan 28, 2019 6.760 7.000 6.730 6.930 384,189 +0.14(+2.06%)
Jan 25, 2019 6.730 6.840 6.600 6.790 320,200 +0.07(+1.04%)
Jan 24, 2019 6.330 6.790 6.330 6.720 319,019 +0.37(+5.83%)
Jan 23, 2019 6.280 6.380 6.260 6.350 300,067 +0.10(+1.60%)
Jan 22, 2019 6.350 6.350 6.200 6.250 370,976 +0.06(+0.97%)
Jan 18, 2019 6.230 6.490 6.170 6.190 439,000 +0.03(+0.49%)
Jan 17, 2019 6.000 6.230 5.990 6.160 566,413 +0.07(+1.15%)
Jan 16, 2019 5.940 6.130 5.860 6.090 296,993 +0.20(+3.40%)
Jan 15, 2019 5.900 6.270 5.340 5.890 407,945 -0.08(-1.34%)
Jan 14, 2019 6.110 6.110 5.960 5.970 154,489 -0.16(-2.61%)
Jan 11, 2019 6.100 6.220 6.070 6.130 139,300 -0.01(-0.16%)
Jan 10, 2019 6.180 6.280 6.080 6.140 197,311 -0.06(-0.97%)
Jan 09, 2019 6.350 6.400 6.140 6.200 120,152 -0.14(-2.21%)
Jan 08, 2019 6.080 6.370 6.050 6.340 297,599 +0.32(+5.32%)
Jan 07, 2019 6.050 6.080 6.000 6.020 307,430 +0.06(+1.01%)
Jan 04, 2019 5.960 6.040 5.920 5.960 202,700 +0.07(+1.19%)
Jan 03, 2019 5.820 6.010 5.770 5.890 216,404 +0.05(+0.86%)
Jan 02, 2019 5.720 5.900 5.660 5.840 356,695 +0.11(+1.92%)
Dec 31, 2018 5.650 5.830 5.650 5.730 247,800 +0.13(+2.32%)
Dec 28, 2018 5.390 5.715 5.350 5.600 403,200 +0.24(+4.48%)
Dec 27, 2018 5.400 5.500 5.250 5.360 389,142 -0.07(-1.29%)
Dec 26, 2018 5.400 5.540 5.290 5.430 505,355 +0.03(+0.56%)
Dec 24, 2018 5.490 5.560 5.400 5.400 144,500 -0.12(-2.17%)
Dec 21, 2018 5.630 5.690 5.390 5.520 811,000 -0.11(-1.95%)
Dec 20, 2018 5.800 5.860 5.518 5.630 218,323 -0.16(-2.76%)
Dec 19, 2018 5.900 5.980 5.710 5.790 237,583 -0.08(-1.36%)
Dec 18, 2018 5.940 6.090 5.850 5.870 289,731 -0.03(-0.51%)
Dec 17, 2018 6.200 6.270 5.880 5.900 344,197 -0.35(-5.60%)
Dec 14, 2018 6.250 6.340 6.170 6.250 243,100 -0.03(-0.48%)
Dec 13, 2018 6.400 6.490 6.250 6.280 201,899 -0.08(-1.26%)
Dec 12, 2018 6.170 6.400 6.130 6.360 453,130 +0.26(+4.26%)
Dec 11, 2018 6.250 6.350 6.040 6.100 186,847 -0.11(-1.77%)
Dec 10, 2018 6.200 6.300 6.130 6.210 124,415 -0.03(-0.48%)
Dec 07, 2018 6.200 6.440 6.190 6.240 291,900 +0.05(+0.81%)
Dec 06, 2018 6.180 6.280 6.110 6.190 267,972 -0.07(-1.12%)
Dec 04, 2018 6.410 6.475 6.220 6.260 207,500 -0.17(-2.64%)
Dec 03, 2018 6.700 6.700 6.380 6.430 216,390 -0.23(-3.45%)
Nov 30, 2018 6.810 6.920 6.650 6.660 230,600 -0.14(-2.06%)
Nov 29, 2018 6.660 6.955 6.610 6.800 268,135 +0.24(+3.66%)
Nov 28, 2018 6.240 6.650 6.230 6.560 247,275 +0.34(+5.47%)
Nov 27, 2018 6.270 6.300 6.210 6.220 127,015 -0.11(-1.74%)
Nov 26, 2018 6.310 6.400 6.230 6.330 181,098 +0.00(+0.00%)
Nov 23, 2018 6.240 6.480 6.240 6.330 78,300 +0.02(+0.32%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.01(+0.16%)
Nov 20, 2018 6.370 6.460 6.300 6.300 212,109 -0.15(-2.33%)
Nov 19, 2018 6.540 6.560 6.370 6.450 200,385 -0.11(-1.68%)
Nov 16, 2018 6.450 6.560 6.300 6.560 331,000 +0.05(+0.77%)
Nov 15, 2018 6.690 6.690 6.380 6.510 424,833 -0.20(-2.98%)
Nov 14, 2018 6.420 6.800 6.410 6.710 528,817 +0.34(+5.34%)
Nov 13, 2018 6.630 6.650 6.350 6.370 178,004 -0.26(-3.92%)
Nov 12, 2018 6.690 6.700 6.460 6.630 309,813 -0.04(-0.60%)
Nov 09, 2018 6.720 6.750 6.635 6.670 236,300 -0.07(-1.04%)
Nov 08, 2018 6.680 6.760 6.570 6.740 205,106 +0.07(+1.05%)
Nov 07, 2018 6.610 6.760 6.560 6.670 326,715 +0.09(+1.37%)
Nov 06, 2018 6.340 6.610 6.340 6.580 214,977 +0.26(+4.11%)
Nov 05, 2018 6.530 6.558 6.230 6.320 292,998 -0.22(-3.36%)
Nov 02, 2018 6.540 6.680 6.310 6.540 231,700 +0.03(+0.46%)
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.