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 (%)
Mar 29, 2019 6.710 6.920 6.620 6.880 528,500 +0.24(+3.61%)
Mar 28, 2019 6.670 6.760 6.630 6.640 222,355 -0.02(-0.30%)
Mar 27, 2019 6.710 6.760 6.570 6.660 293,342 -0.44(-6.20%)
Mar 26, 2019 6.760 7.100 6.660 7.100 504,855 +0.39(+5.81%)
Mar 25, 2019 6.650 6.760 6.530 6.710 294,575 +0.05(+0.75%)
Mar 22, 2019 6.860 6.900 6.600 6.660 416,800 -0.24(-3.48%)
Mar 21, 2019 6.700 6.910 6.700 6.900 341,830 +0.19(+2.83%)
Mar 20, 2019 6.700 6.850 6.650 6.710 625,719 -0.03(-0.45%)
Mar 19, 2019 6.950 7.050 6.700 6.740 529,090 -0.15(-2.18%)
Mar 18, 2019 6.950 6.990 6.850 6.890 346,399 -0.07(-1.01%)
Mar 15, 2019 6.970 7.000 6.795 6.960 1,103,800 +0.01(+0.14%)
Mar 14, 2019 7.040 7.100 6.930 6.950 274,452 -0.09(-1.28%)
Mar 13, 2019 6.990 7.100 6.910 7.040 414,543 +0.04(+0.57%)
Mar 12, 2019 7.220 7.220 6.970 7.000 719,997 -0.18(-2.51%)
Mar 11, 2019 7.200 7.350 7.030 7.180 681,908 +0.03(+0.42%)
Mar 08, 2019 7.110 7.230 7.030 7.150 431,700 +0.00(+0.00%)
Mar 07, 2019 7.140 7.280 7.060 7.150 443,310 -0.02(-0.28%)
Mar 06, 2019 7.350 7.380 7.110 7.170 508,144 -0.14(-1.92%)
Mar 05, 2019 7.330 7.380 7.160 7.310 996,580 +0.01(+0.14%)
Mar 04, 2019 7.560 7.900 6.980 7.300 1,165,663 -0.24(-3.18%)
Mar 01, 2019 8.750 8.810 7.330 7.540 1,792,800 -1.49(-16.50%)
Feb 28, 2019 8.750 9.070 8.700 9.030 730,852 +0.32(+3.67%)
Feb 27, 2019 8.540 8.720 8.460 8.710 460,580 +0.18(+2.11%)
Feb 26, 2019 8.670 8.681 8.475 8.530 635,850 -0.14(-1.61%)
Feb 25, 2019 8.920 8.950 8.640 8.670 484,839 -0.19(-2.14%)
Feb 22, 2019 8.590 8.980 8.565 8.860 604,300 +0.26(+3.02%)
Feb 21, 2019 8.410 8.690 8.410 8.600 414,410 +0.18(+2.14%)
Feb 20, 2019 8.510 8.640 8.360 8.420 405,002 -0.05(-0.59%)
Feb 19, 2019 8.340 8.560 8.300 8.470 765,437 +0.17(+2.05%)
Feb 15, 2019 8.300 8.450 8.230 8.300 381,600 -0.01(-0.12%)
Feb 14, 2019 8.330 8.350 8.230 8.310 296,411 +0.06(+0.73%)
Feb 13, 2019 8.300 8.340 8.200 8.250 405,653 +0.03(+0.36%)
Feb 12, 2019 8.430 8.600 8.100 8.220 785,490 -0.09(-1.08%)
Feb 11, 2019 8.500 8.500 8.120 8.310 877,735 +0.02(+0.24%)
Feb 08, 2019 7.710 8.310 7.610 8.290 1,410,600 +0.61(+7.94%)
Feb 07, 2019 7.780 7.830 7.480 7.680 382,219 -0.09(-1.16%)
Feb 06, 2019 7.640 7.830 7.580 7.770 447,111 +0.17(+2.24%)
Feb 05, 2019 7.740 7.830 7.510 7.600 489,832 +0.07(+0.93%)
Feb 04, 2019 7.140 7.550 7.130 7.530 453,355 +0.43(+6.06%)
Feb 01, 2019 7.140 7.200 7.070 7.100 318,300 -0.02(-0.28%)
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%)
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.