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 (%)
Apr 30, 2019 8.090 8.350 8.070 8.250 1,545,602 +0.33(+4.17%)
Apr 29, 2019 7.660 8.150 7.630 7.920 827,649 +0.30(+3.94%)
Apr 26, 2019 7.600 7.710 7.440 7.620 1,424,200 +0.02(+0.26%)
Apr 25, 2019 7.290 7.610 7.230 7.600 687,805 +0.33(+4.54%)
Apr 24, 2019 7.370 7.420 7.220 7.270 1,196,748 -0.06(-0.82%)
Apr 23, 2019 7.390 7.490 7.300 7.330 534,866 -0.03(-0.41%)
Apr 22, 2019 7.470 7.500 7.140 7.360 522,630 -0.11(-1.47%)
Apr 18, 2019 7.770 7.860 7.460 7.470 689,900 -0.32(-4.11%)
Apr 17, 2019 7.870 7.880 7.570 7.790 900,489 +0.06(+0.78%)
Apr 16, 2019 7.510 7.780 7.450 7.730 965,069 +0.20(+2.66%)
Apr 15, 2019 7.610 7.670 7.410 7.530 1,127,798 -0.05(-0.66%)
Apr 12, 2019 7.470 7.790 7.460 7.580 759,800 +0.14(+1.88%)
Apr 11, 2019 7.380 7.450 7.240 7.440 357,745 +0.10(+1.36%)
Apr 10, 2019 7.290 7.410 7.270 7.340 1,215,683 +0.09(+1.24%)
Apr 09, 2019 7.170 7.290 7.140 7.250 571,822 +0.14(+1.97%)
Apr 08, 2019 7.080 7.190 6.880 7.110 1,419,139 +0.26(+3.80%)
Apr 05, 2019 6.840 7.080 6.792 6.850 639,400 +0.04(+0.59%)
Apr 04, 2019 6.860 6.928 6.752 6.810 302,347 -0.08(-1.16%)
Apr 03, 2019 6.820 6.930 6.790 6.890 1,061,060 +0.09(+1.32%)
Apr 02, 2019 6.800 6.860 6.660 6.800 252,354 +0.01(+0.15%)
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.