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 (%)
Feb 26, 2021 8.900 9.050 7.350 7.380 2,726,900 -1.88(-20.30%)
Feb 25, 2021 9.600 9.620 9.110 9.260 382,983 -0.33(-3.44%)
Feb 24, 2021 9.790 9.860 9.290 9.590 593,509 -0.15(-1.54%)
Feb 23, 2021 9.880 9.880 9.110 9.740 724,215 -0.26(-2.60%)
Feb 22, 2021 10.02 10.28 9.860 10.00 559,603 -0.12(-1.23%)
Feb 19, 2021 10.10 10.37 9.935 10.12 622,000 +0.18(+1.76%)
Feb 18, 2021 9.740 10.08 9.630 9.950 394,823 +0.11(+1.17%)
Feb 17, 2021 9.480 9.870 9.360 9.835 433,394 +0.03(+0.25%)
Feb 16, 2021 10.00 10.17 9.680 9.810 615,607 -0.21(-2.10%)
Feb 12, 2021 9.830 10.08 9.650 10.02 397,500 +0.14(+1.42%)
Feb 11, 2021 10.06 10.13 9.735 9.880 480,078 -0.12(-1.20%)
Feb 10, 2021 10.19 10.27 9.750 10.00 647,904 -0.09(-0.89%)
Feb 09, 2021 9.880 10.20 9.670 10.09 730,753 +0.13(+1.31%)
Feb 08, 2021 9.840 10.15 9.760 9.960 890,186 +0.19(+1.94%)
Feb 05, 2021 9.010 9.820 8.990 9.770 1,097,600 +0.87(+9.78%)
Feb 04, 2021 8.810 8.939 8.700 8.900 773,425 +0.12(+1.37%)
Feb 03, 2021 8.930 9.120 8.730 8.780 443,666 -0.10(-1.13%)
Feb 02, 2021 8.590 9.120 8.545 8.880 676,906 +0.56(+6.73%)
Feb 01, 2021 8.290 8.350 8.140 8.320 356,568 +0.17(+2.09%)
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%)
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.