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 (%)
Dec 31, 2018 5.650 5.830 5.650 5.730 247,800 +0.13(+2.32%)
Dec 28, 2018 5.390 5.715 5.350 5.600 403,200 +0.24(+4.48%)
Dec 27, 2018 5.400 5.500 5.250 5.360 389,142 -0.07(-1.29%)
Dec 26, 2018 5.400 5.540 5.290 5.430 505,355 +0.03(+0.56%)
Dec 24, 2018 5.490 5.560 5.400 5.400 144,500 -0.12(-2.17%)
Dec 21, 2018 5.630 5.690 5.390 5.520 811,000 -0.11(-1.95%)
Dec 20, 2018 5.800 5.860 5.518 5.630 218,323 -0.16(-2.76%)
Dec 19, 2018 5.900 5.980 5.710 5.790 237,583 -0.08(-1.36%)
Dec 18, 2018 5.940 6.090 5.850 5.870 289,731 -0.03(-0.51%)
Dec 17, 2018 6.200 6.270 5.880 5.900 344,197 -0.35(-5.60%)
Dec 14, 2018 6.250 6.340 6.170 6.250 243,100 -0.03(-0.48%)
Dec 13, 2018 6.400 6.490 6.250 6.280 201,899 -0.08(-1.26%)
Dec 12, 2018 6.170 6.400 6.130 6.360 453,130 +0.26(+4.26%)
Dec 11, 2018 6.250 6.350 6.040 6.100 186,847 -0.11(-1.77%)
Dec 10, 2018 6.200 6.300 6.130 6.210 124,415 -0.03(-0.48%)
Dec 07, 2018 6.200 6.440 6.190 6.240 291,900 +0.05(+0.81%)
Dec 06, 2018 6.180 6.280 6.110 6.190 267,972 -0.07(-1.12%)
Dec 04, 2018 6.410 6.475 6.220 6.260 207,500 -0.17(-2.64%)
Dec 03, 2018 6.700 6.700 6.380 6.430 216,390 -0.23(-3.45%)
Nov 30, 2018 6.810 6.920 6.650 6.660 230,600 -0.14(-2.06%)
Nov 29, 2018 6.660 6.955 6.610 6.800 268,135 +0.24(+3.66%)
Nov 28, 2018 6.240 6.650 6.230 6.560 247,275 +0.34(+5.47%)
Nov 27, 2018 6.270 6.300 6.210 6.220 127,015 -0.11(-1.74%)
Nov 26, 2018 6.310 6.400 6.230 6.330 181,098 +0.00(+0.00%)
Nov 23, 2018 6.240 6.480 6.240 6.330 78,300 +0.02(+0.32%)
Nov 21, 2018 6.310 6.310 6.310 0 +0.01(+0.16%)
Nov 20, 2018 6.370 6.460 6.300 6.300 212,109 -0.15(-2.33%)
Nov 19, 2018 6.540 6.560 6.370 6.450 200,385 -0.11(-1.68%)
Nov 16, 2018 6.450 6.560 6.300 6.560 331,000 +0.05(+0.77%)
Nov 15, 2018 6.690 6.690 6.380 6.510 424,833 -0.20(-2.98%)
Nov 14, 2018 6.420 6.800 6.410 6.710 528,817 +0.34(+5.34%)
Nov 13, 2018 6.630 6.650 6.350 6.370 178,004 -0.26(-3.92%)
Nov 12, 2018 6.690 6.700 6.460 6.630 309,813 -0.04(-0.60%)
Nov 09, 2018 6.720 6.750 6.635 6.670 236,300 -0.07(-1.04%)
Nov 08, 2018 6.680 6.760 6.570 6.740 205,106 +0.07(+1.05%)
Nov 07, 2018 6.610 6.760 6.560 6.670 326,715 +0.09(+1.37%)
Nov 06, 2018 6.340 6.610 6.340 6.580 214,977 +0.26(+4.11%)
Nov 05, 2018 6.530 6.558 6.230 6.320 292,998 -0.22(-3.36%)
Nov 02, 2018 6.540 6.680 6.310 6.540 231,700 +0.03(+0.46%)
Nov 01, 2018 6.790 6.790 6.400 6.510 278,755 -0.23(-3.41%)
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%)
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.