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 (%)
Dec 31, 2020 8.630 8.630 8.630 414,402 +0.09(+1.05%)
Dec 30, 2020 8.490 8.580 8.350 8.540 414,402 +0.11(+1.30%)
Dec 29, 2020 8.770 8.785 8.230 8.430 613,952 -0.33(-3.77%)
Dec 28, 2020 8.910 9.090 8.730 8.760 441,087 -0.05(-0.57%)
Dec 24, 2020 8.930 9.010 8.750 8.810 259,900 -0.04(-0.45%)
Dec 23, 2020 9.090 9.460 8.800 8.850 680,711 -0.18(-1.99%)
Dec 22, 2020 8.380 9.115 8.320 9.030 722,164 +0.70(+8.40%)
Dec 21, 2020 8.320 8.610 8.060 8.330 714,987 -0.08(-0.95%)
Dec 18, 2020 7.590 8.410 7.590 8.410 2,300,300 +0.88(+11.69%)
Dec 17, 2020 7.520 7.640 7.470 7.530 642,163 +0.08(+1.07%)
Dec 16, 2020 7.470 7.640 7.380 7.450 440,807 +0.06(+0.81%)
Dec 15, 2020 7.400 7.535 7.290 7.390 372,308 +0.02(+0.34%)
Dec 14, 2020 7.550 7.670 7.355 7.365 797,719 -0.18(-2.45%)
Dec 11, 2020 7.370 7.595 7.370 7.550 338,600 +0.17(+2.30%)
Dec 10, 2020 7.280 7.410 7.120 7.380 433,038 +0.09(+1.23%)
Dec 09, 2020 7.660 7.700 7.260 7.290 607,842 -0.37(-4.83%)
Dec 08, 2020 7.550 7.670 7.430 7.660 608,913 +0.03(+0.39%)
Dec 07, 2020 7.550 7.700 7.360 7.630 553,539 +0.08(+1.06%)
Dec 04, 2020 7.240 7.560 7.190 7.550 593,400 +0.38(+5.30%)
Dec 03, 2020 7.220 7.330 7.155 7.170 480,038 -0.01(-0.21%)
Dec 02, 2020 7.130 7.210 6.980 7.185 429,973 -0.03(-0.35%)
Dec 01, 2020 7.280 7.280 7.080 7.210 331,668 +0.01(+0.14%)
Nov 30, 2020 7.230 7.330 7.090 7.200 790,588 -0.06(-0.83%)
Nov 27, 2020 7.180 7.300 7.150 7.260 240,100 +0.15(+2.11%)
Nov 25, 2020 7.160 7.220 7.065 7.110 500,600 -0.07(-0.97%)
Nov 24, 2020 7.340 7.421 7.090 7.180 561,152 -0.07(-0.97%)
Nov 23, 2020 7.280 7.310 7.100 7.250 692,463 +0.06(+0.83%)
Nov 20, 2020 7.100 7.320 7.050 7.190 615,400 +0.05(+0.70%)
Nov 19, 2020 7.120 7.310 7.065 7.140 714,898 +0.03(+0.42%)
Nov 18, 2020 6.890 7.170 6.875 7.110 728,901 +0.22(+3.19%)
Nov 17, 2020 6.840 6.900 6.730 6.890 547,370 +0.01(+0.15%)
Nov 16, 2020 6.930 6.930 6.730 6.880 577,009 +0.12(+1.78%)
Nov 13, 2020 6.900 6.940 6.650 6.760 495,100 -0.03(-0.44%)
Nov 12, 2020 6.700 6.925 6.630 6.790 462,000 +0.09(+1.34%)
Nov 11, 2020 6.700 6.890 6.580 6.700 1,171,951 +0.03(+0.37%)
Nov 10, 2020 7.500 7.950 6.610 6.675 1,899,677 -0.38(-5.45%)
Nov 09, 2020 6.930 7.430 6.920 7.060 877,636 +0.35(+5.22%)
Nov 06, 2020 7.180 7.180 6.660 6.710 608,900 -0.48(-6.68%)
Nov 05, 2020 6.910 7.250 6.890 7.190 855,739 +0.37(+5.43%)
Nov 04, 2020 6.630 6.920 6.630 6.820 451,689 -0.08(-1.16%)
Nov 03, 2020 6.310 6.950 6.300 6.900 623,442 +0.67(+10.75%)
Nov 02, 2020 6.130 6.280 6.090 6.230 357,340 +0.10(+1.63%)
Oct 30, 2020 6.540 6.540 6.045 6.130 477,600 -0.40(-6.13%)
Oct 29, 2020 6.320 6.600 6.190 6.530 565,070 +0.19(+2.92%)
Oct 28, 2020 6.260 6.390 6.100 6.345 480,880 -0.08(-1.17%)
Oct 27, 2020 6.370 6.520 6.330 6.420 248,894 -0.03(-0.47%)
Oct 26, 2020 6.410 6.570 6.250 6.450 541,625 -0.05(-0.77%)
Oct 23, 2020 6.510 6.510 6.310 6.500 193,300 +0.04(+0.62%)
Oct 22, 2020 6.250 6.530 6.210 6.460 494,480 +0.21(+3.36%)
Oct 21, 2020 6.580 6.650 6.240 6.250 361,383 -0.35(-5.30%)
Oct 20, 2020 6.860 6.860 6.580 6.600 282,722 -0.20(-2.94%)
Oct 19, 2020 6.880 6.900 6.660 6.800 588,417 -0.02(-0.22%)
Oct 16, 2020 6.720 7.060 6.710 6.815 1,208,900 +0.10(+1.41%)
Oct 15, 2020 6.550 6.770 6.501 6.720 489,717 +0.07(+1.05%)
Oct 14, 2020 6.800 6.830 6.515 6.650 562,102 -0.13(-1.92%)
Oct 13, 2020 6.690 6.885 6.670 6.780 519,066 +0.13(+1.95%)
Oct 12, 2020 6.560 6.767 6.530 6.650 448,999 +0.11(+1.68%)
Oct 09, 2020 6.360 6.685 6.350 6.540 537,800 +0.20(+3.15%)
Oct 08, 2020 6.370 6.485 6.270 6.340 396,296 +0.05(+0.79%)
Oct 07, 2020 6.100 6.310 6.020 6.290 529,316 +0.20(+3.28%)
Oct 06, 2020 6.080 6.300 6.050 6.090 439,998 +0.04(+0.66%)
Oct 05, 2020 5.870 6.070 5.870 6.050 289,065 +0.22(+3.77%)
Oct 02, 2020 5.780 5.920 5.760 5.830 439,100 -0.13(-2.18%)
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.