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 (%)
Sep 29, 2017 4.950 4.990 4.870 4.890 132,743 -0.08(-1.61%)
Sep 28, 2017 4.950 5.010 4.920 4.970 241,664 +0.01(+0.20%)
Sep 27, 2017 4.790 4.980 4.780 4.960 285,383 +0.17(+3.55%)
Sep 26, 2017 4.780 4.850 4.750 4.790 187,436 +0.01(+0.21%)
Sep 25, 2017 4.690 4.795 4.650 4.780 163,168 +0.08(+1.70%)
Sep 22, 2017 4.770 4.840 4.670 4.700 210,130 -0.10(-2.08%)
Sep 21, 2017 4.810 4.820 4.750 4.800 140,131 +0.00(+0.00%)
Sep 20, 2017 4.810 4.870 4.759 4.800 224,275 -0.02(-0.41%)
Sep 19, 2017 4.970 4.980 4.790 4.820 206,390 -0.10(-2.03%)
Sep 18, 2017 4.630 4.940 4.630 4.920 494,775 +0.37(+8.13%)
Sep 15, 2017 4.960 4.990 4.550 4.550 3,114,143 -0.40(-8.08%)
Sep 14, 2017 4.990 5.015 4.930 4.950 259,553 -0.03(-0.60%)
Sep 13, 2017 5.070 5.100 4.970 4.980 118,372 -0.07(-1.39%)
Sep 12, 2017 5.100 5.120 5.010 5.050 89,259 -0.06(-1.17%)
Sep 11, 2017 5.010 5.150 5.010 5.110 166,651 +0.10(+2.00%)
Sep 08, 2017 5.080 5.160 5.010 5.010 141,720 -0.05(-0.99%)
Sep 07, 2017 5.130 5.200 5.060 5.060 99,866 -0.07(-1.36%)
Sep 06, 2017 5.100 5.200 5.100 5.130 126,198 +0.02(+0.39%)
Sep 05, 2017 5.180 5.270 5.080 5.110 146,644 -0.11(-2.11%)
Sep 01, 2017 5.320 5.320 5.170 5.220 109,675 -0.09(-1.69%)
Aug 31, 2017 5.260 5.340 5.260 5.310 137,633 +0.03(+0.57%)
Aug 30, 2017 5.100 5.370 5.088 5.280 313,424 +0.20(+3.94%)
Aug 29, 2017 5.090 5.150 5.030 5.080 318,724 -0.03(-0.59%)
Aug 28, 2017 5.180 5.200 5.080 5.110 162,233 -0.04(-0.78%)
Aug 25, 2017 5.220 5.260 5.135 5.150 151,100 -0.08(-1.53%)
Aug 24, 2017 5.190 5.250 5.180 5.230 56,540 +0.08(+1.55%)
Aug 23, 2017 5.160 5.220 5.140 5.150 291,376 -0.05(-0.96%)
Aug 22, 2017 5.230 5.270 5.180 5.200 142,725 +0.01(+0.19%)
Aug 21, 2017 5.200 5.210 5.160 5.190 128,547 -0.05(-0.95%)
Aug 18, 2017 5.100 5.240 5.100 5.240 161,480 +0.08(+1.55%)
Aug 17, 2017 5.210 5.280 5.160 5.160 109,225 -0.09(-1.71%)
Aug 16, 2017 5.200 5.270 5.200 5.250 100,100 +0.05(+0.96%)
Aug 15, 2017 5.200 5.255 5.150 5.200 182,668 -0.01(-0.19%)
Aug 14, 2017 5.040 5.250 5.030 5.210 246,728 +0.27(+5.47%)
Aug 11, 2017 4.980 5.100 4.890 4.940 277,345 +0.00(+0.00%)
Aug 10, 2017 5.110 5.130 4.940 4.940 337,561 -0.21(-4.08%)
Aug 09, 2017 5.120 5.200 5.060 5.150 194,240 -0.04(-0.77%)
Aug 08, 2017 5.300 5.340 5.150 5.190 277,460 -0.14(-2.63%)
Aug 07, 2017 5.340 5.350 5.250 5.330 206,833 +0.02(+0.38%)
Aug 04, 2017 5.340 5.261 5.310 280,443 +0.05(+0.95%)
Aug 03, 2017 5.450 5.450 5.250 5.260 324,682 -0.20(-3.66%)
Aug 02, 2017 5.600 5.600 5.400 5.460 297,713 +0.01(+0.18%)
Aug 01, 2017 5.330 5.530 5.330 5.450 350,027 +0.12(+2.25%)
Jul 31, 2017 5.500 5.660 5.290 5.330 396,530 -0.12(-2.20%)
Jul 28, 2017 5.510 5.560 5.410 5.450 191,268 -0.06(-1.09%)
Jul 27, 2017 5.720 5.740 5.480 5.510 233,448 -0.22(-3.84%)
Jul 26, 2017 5.760 5.770 5.710 5.730 84,500 -0.02(-0.35%)
Jul 25, 2017 5.770 5.820 5.710 5.750 80,206 +0.01(+0.17%)
Jul 24, 2017 5.760 5.820 5.700 5.740 112,677 -0.03(-0.52%)
Jul 21, 2017 5.880 5.880 5.690 5.770 464,726 -0.10(-1.70%)
Jul 20, 2017 5.960 5.870 5.870 116,053 -0.03(-0.51%)
Jul 19, 2017 5.760 6.040 5.720 5.900 916,626 +0.17(+2.97%)
Jul 18, 2017 5.730 5.760 5.650 5.730 129,018 -0.02(-0.35%)
Jul 17, 2017 5.770 5.810 5.700 5.750 147,387 +0.01(+0.17%)
Jul 14, 2017 5.690 5.740 5.650 5.740 140,258 +0.04(+0.70%)
Jul 13, 2017 5.770 5.780 5.690 5.700 148,982 -0.08(-1.38%)
Jul 12, 2017 5.750 5.850 5.710 5.780 151,601 +0.04(+0.70%)
Jul 11, 2017 5.740 5.800 5.700 5.740 172,974 +0.01(+0.17%)
Jul 10, 2017 5.680 5.830 5.580 5.730 205,922 +0.06(+1.06%)
Jul 07, 2017 5.500 5.690 5.490 5.670 123,586 +0.15(+2.72%)
Jul 06, 2017 5.530 5.550 5.440 5.520 249,934 -0.05(-0.90%)
Jul 05, 2017 5.570 5.680 5.545 5.570 228,543 -0.03(-0.54%)
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.