Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2021				8.484	0	-0.01(-0.07%)
Dec 21, 2021	8.470	8.500	8.470	8.490	3,342,190	+0.03(+0.35%)
Dec 20, 2021	8.460	8.500	8.430	8.460	8,562,003	+0.04(+0.48%)
Dec 17, 2021	8.480	8.500	8.380	8.420	8,090,124	-0.06(-0.71%)
Dec 16, 2021	8.490	8.490	8.470	8.480	1,323,503	+0.00(+0.00%)
Dec 15, 2021	8.470	8.490	8.470	8.480	1,447,952	+0.00(+0.00%)
Dec 14, 2021	8.470	8.485	8.470	8.480	1,105,847	+0.00(+0.00%)
Dec 13, 2021	8.490	8.490	8.470	8.480	1,747,987	-0.01(-0.12%)
Dec 10, 2021	8.480	8.490	8.480	8.490	499,906	+0.00(+0.00%)
Dec 09, 2021	8.480	8.490	8.480	8.490	568,379	+0.00(+0.00%)
Dec 08, 2021	8.480	8.490	8.480	8.490	435,442	+0.01(+0.12%)
Dec 07, 2021	8.500	8.500	8.480	8.480	386,746	+0.00(+0.00%)
Dec 06, 2021	8.490	8.490	8.470	8.480	798,992	-0.01(-0.12%)
Dec 03, 2021	8.480	8.490	8.470	8.490	1,029,243	+0.01(+0.12%)
Dec 02, 2021	8.480	8.500	8.480	8.480	677,003	+0.00(+0.00%)

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.