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 29, 2021 8.440 8.620 8.120 8.150 444,200 -0.26(-3.09%)
Jan 28, 2021 8.410 8.470 8.170 8.410 597,108 +0.06(+0.72%)
Jan 27, 2021 8.330 8.470 8.130 8.350 658,926 -0.22(-2.57%)
Jan 26, 2021 8.510 8.830 8.420 8.570 471,868 +0.12(+1.42%)
Jan 25, 2021 8.500 8.605 8.230 8.450 442,247 -0.04(-0.47%)
Jan 22, 2021 8.370 8.490 8.150 8.490 578,500 +0.11(+1.31%)
Jan 21, 2021 8.640 8.650 8.230 8.380 474,424 -0.28(-3.23%)
Jan 20, 2021 8.330 8.700 8.270 8.660 752,080 +0.37(+4.46%)
Jan 19, 2021 8.850 8.900 8.240 8.290 775,135 -0.50(-5.63%)
Jan 15, 2021 8.750 9.070 8.650 8.785 947,800 +0.02(+0.17%)
Jan 14, 2021 8.460 8.860 8.450 8.770 625,902 +0.32(+3.79%)
Jan 13, 2021 8.620 8.620 8.410 8.450 380,232 -0.12(-1.40%)
Jan 12, 2021 8.600 8.690 8.450 8.570 376,913 -0.01(-0.12%)
Jan 11, 2021 8.510 8.590 8.270 8.580 488,369 -0.02(-0.23%)
Jan 08, 2021 8.510 8.720 8.480 8.600 492,600 +0.12(+1.36%)
Jan 07, 2021 8.400 8.570 8.270 8.485 328,447 +0.12(+1.50%)
Jan 06, 2021 8.400 8.455 8.175 8.360 459,495 +0.03(+0.36%)
Jan 05, 2021 8.330 8.500 8.280 8.330 406,706 +0.00(+0.00%)
Jan 04, 2021 8.723 8.723 8.080 8.330 413,838 -0.30(-3.48%)
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%)
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.