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 (%)
Oct 31, 2018 6.750 6.880 6.630 6.740 413,659 +0.06(+0.90%)
Oct 30, 2018 6.280 6.790 6.270 6.680 509,457 +0.37(+5.86%)
Oct 29, 2018 6.940 7.090 6.190 6.310 1,113,613 -0.55(-8.02%)
Oct 26, 2018 6.490 6.980 6.460 6.860 1,512,700 +0.33(+5.05%)
Oct 25, 2018 5.740 6.570 5.730 6.530 1,309,474 +0.86(+15.17%)
Oct 24, 2018 5.850 6.200 5.570 5.670 1,409,722 +0.61(+12.06%)
Oct 23, 2018 4.840 5.080 4.750 5.060 172,472 +0.16(+3.27%)
Oct 22, 2018 4.850 4.937 4.800 4.900 130,932 +0.07(+1.45%)
Oct 19, 2018 4.800 4.850 4.680 4.830 480,500 +0.00(+0.00%)
Oct 18, 2018 4.890 4.940 4.780 4.830 157,113 -0.09(-1.83%)
Oct 17, 2018 4.880 4.950 4.820 4.920 174,523 +0.00(+0.00%)
Oct 16, 2018 4.780 4.950 4.780 4.920 227,611 +0.12(+2.50%)
Oct 15, 2018 4.970 4.970 4.660 4.800 295,182 -0.18(-3.61%)
Oct 12, 2018 5.060 5.130 4.930 4.980 156,600 -0.02(-0.40%)
Oct 11, 2018 5.130 5.180 4.980 5.000 213,983 -0.16(-3.10%)
Oct 10, 2018 5.410 5.430 5.140 5.160 127,897 -0.25(-4.62%)
Oct 09, 2018 5.320 5.430 5.320 5.410 105,825 +0.06(+1.12%)
Oct 08, 2018 5.440 5.460 5.250 5.350 107,079 -0.11(-2.01%)
Oct 05, 2018 5.460 5.500 5.390 5.460 171,100 +0.01(+0.18%)
Oct 04, 2018 5.480 5.480 5.410 5.450 108,507 -0.04(-0.73%)
Oct 03, 2018 5.410 5.530 5.410 5.490 78,958 +0.05(+0.92%)
Oct 02, 2018 5.460 5.490 5.400 5.440 111,869 -0.02(-0.37%)
Oct 01, 2018 5.550 5.560 5.450 5.460 73,056 -0.09(-1.62%)
Sep 28, 2018 5.520 5.590 5.510 5.550 112,400 +0.04(+0.73%)
Sep 27, 2018 5.480 5.530 5.480 5.510 158,090 +0.05(+0.92%)
Sep 26, 2018 5.520 5.605 5.460 5.460 125,502 -0.05(-0.91%)
Sep 25, 2018 5.430 5.550 5.430 5.510 129,917 +0.08(+1.47%)
Sep 24, 2018 5.480 5.500 5.390 5.430 174,082 -0.06(-1.09%)
Sep 21, 2018 5.590 5.660 5.430 5.490 788,300 -0.11(-1.96%)
Sep 20, 2018 5.630 5.720 5.580 5.600 113,864 -0.01(-0.18%)
Sep 19, 2018 5.810 5.810 5.500 5.610 232,050 -0.20(-3.44%)
Sep 18, 2018 5.880 5.910 5.810 5.810 168,591 -0.06(-1.02%)
Sep 17, 2018 5.880 5.930 5.840 5.870 208,095 -0.01(-0.17%)
Sep 14, 2018 5.830 5.930 5.800 5.880 214,500 +0.04(+0.68%)
Sep 13, 2018 5.730 5.840 5.670 5.840 274,603 +0.12(+2.10%)
Sep 12, 2018 5.780 5.780 5.670 5.720 159,319 -0.05(-0.87%)
Sep 11, 2018 5.670 5.800 5.553 5.770 173,789 +0.10(+1.76%)
Sep 10, 2018 5.600 5.670 5.550 5.670 218,996 +0.07(+1.25%)
Sep 07, 2018 5.520 5.610 5.510 5.600 132,400 +0.06(+1.08%)
Sep 06, 2018 5.500 5.560 5.490 5.540 80,223 +0.03(+0.54%)
Sep 05, 2018 5.520 5.530 5.400 5.510 100,932 -0.02(-0.36%)
Sep 04, 2018 5.530 5.540 5.410 5.530 123,892 -0.02(-0.36%)
Aug 31, 2018 5.550 5.550 5.550 0 +0.06(+1.09%)
Aug 30, 2018 5.450 5.520 5.420 5.490 147,776 +0.04(+0.73%)
Aug 29, 2018 5.430 5.480 5.400 5.450 104,871 +0.02(+0.37%)
Aug 28, 2018 5.460 5.500 5.421 5.430 88,350 -0.04(-0.73%)
Aug 27, 2018 5.500 5.520 5.440 5.470 115,067 -0.01(-0.18%)
Aug 24, 2018 5.450 5.500 5.430 5.480 88,200 +0.02(+0.37%)
Aug 23, 2018 5.480 5.540 5.450 5.460 51,487 -0.04(-0.73%)
Aug 22, 2018 5.530 5.600 5.460 5.500 80,684 -0.04(-0.72%)
Aug 21, 2018 5.520 5.640 5.488 5.540 130,635 +0.05(+0.91%)
Aug 20, 2018 5.570 5.580 5.470 5.490 82,045 -0.07(-1.26%)
Aug 17, 2018 5.540 5.600 5.420 5.560 96,500 +0.00(+0.00%)
Aug 16, 2018 5.430 5.570 5.380 5.560 116,631 +0.11(+2.02%)
Aug 15, 2018 5.450 5.490 5.370 5.450 84,197 -0.01(-0.18%)
Aug 14, 2018 5.500 5.570 5.450 5.460 123,852 -0.05(-0.91%)
Aug 13, 2018 5.460 5.570 5.390 5.510 141,555 -0.01(-0.18%)
Aug 10, 2018 5.560 5.600 5.510 5.520 138,700 -0.08(-1.43%)
Aug 09, 2018 5.660 5.670 5.580 5.600 363,282 -0.07(-1.23%)
Aug 08, 2018 5.650 5.690 5.620 5.670 299,785 +0.02(+0.35%)
Aug 07, 2018 5.730 5.730 5.640 5.650 114,240 -0.07(-1.22%)
Aug 06, 2018 5.630 5.730 5.585 5.720 220,186 +0.11(+1.96%)
Aug 03, 2018 5.560 5.700 5.450 5.610 337,000 +0.05(+0.90%)
Aug 02, 2018 5.310 5.560 5.300 5.560 243,564 +0.20(+3.73%)
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.