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 (%)
Jun 30, 2020 6.680 6.980 6.515 6.900 902,434 +0.24(+3.60%)
Jun 29, 2020 6.370 6.800 6.250 6.660 1,017,687 +0.46(+7.42%)
Jun 26, 2020 6.290 6.630 6.200 6.200 1,177,600 -0.20(-3.13%)
Jun 25, 2020 6.450 6.590 6.340 6.400 919,075 -0.16(-2.44%)
Jun 24, 2020 6.780 6.840 6.410 6.560 576,930 -0.31(-4.51%)
Jun 23, 2020 6.920 7.080 6.860 6.870 854,812 -0.07(-1.01%)
Jun 22, 2020 7.180 7.270 6.750 6.940 926,212 -0.26(-3.61%)
Jun 19, 2020 7.050 7.420 6.947 7.200 1,870,500 +0.24(+3.45%)
Jun 18, 2020 6.940 7.070 6.835 6.960 628,618 -0.09(-1.28%)
Jun 17, 2020 7.150 7.320 6.980 7.050 652,419 -0.03(-0.42%)
Jun 16, 2020 6.750 7.220 6.690 7.080 822,226 +0.54(+8.26%)
Jun 15, 2020 6.310 6.720 6.188 6.540 690,331 +0.06(+0.93%)
Jun 12, 2020 6.550 6.740 6.250 6.480 806,600 +0.16(+2.53%)
Jun 11, 2020 6.900 6.940 6.310 6.320 1,051,747 -0.88(-12.28%)
Jun 10, 2020 7.520 7.620 7.110 7.205 858,351 -0.29(-3.93%)
Jun 09, 2020 7.460 7.740 7.410 7.500 618,834 -0.17(-2.22%)
Jun 08, 2020 7.440 7.710 7.370 7.670 582,502 +0.31(+4.21%)
Jun 05, 2020 7.330 7.570 7.280 7.360 951,900 +0.08(+1.10%)
Jun 04, 2020 7.290 7.360 7.150 7.280 634,793 -0.07(-0.95%)
Jun 03, 2020 7.150 7.480 7.050 7.350 895,054 +0.28(+3.96%)
Jun 02, 2020 7.070 7.345 6.931 7.070 1,092,356 +0.03(+0.43%)
Jun 01, 2020 6.730 7.170 6.680 7.040 956,706 +0.32(+4.76%)
May 29, 2020 6.440 6.790 6.270 6.720 1,044,700 +0.24(+3.70%)
May 28, 2020 6.790 6.920 6.430 6.480 1,242,263 -0.29(-4.28%)
May 27, 2020 6.310 6.810 6.210 6.770 1,606,479 +0.61(+9.90%)
May 26, 2020 6.390 6.530 6.150 6.160 903,968 -0.07(-1.12%)
May 22, 2020 6.150 6.260 6.070 6.230 897,700 +0.06(+0.97%)
May 21, 2020 5.980 6.300 5.860 6.170 1,361,379 +0.14(+2.32%)
May 20, 2020 5.720 6.050 5.710 6.030 1,101,390 +0.42(+7.49%)
May 19, 2020 5.550 5.870 5.450 5.610 831,225 +0.10(+1.81%)
May 18, 2020 5.510 5.770 5.460 5.510 940,131 +0.18(+3.38%)
May 15, 2020 5.510 5.645 5.280 5.330 1,181,300 -0.33(-5.83%)
May 14, 2020 5.250 5.710 5.200 5.660 1,375,069 +0.57(+11.20%)
May 13, 2020 5.890 5.890 5.070 5.090 1,316,975 -0.85(-14.31%)
May 12, 2020 6.270 6.320 5.930 5.940 1,002,233 -0.29(-4.65%)
May 11, 2020 6.220 6.420 6.030 6.230 1,057,548 -0.12(-1.89%)
May 08, 2020 6.880 6.880 6.239 6.350 1,221,100 -0.42(-6.20%)
May 07, 2020 6.050 6.770 6.000 6.770 2,083,277 +0.96(+16.52%)
May 06, 2020 5.420 5.840 5.330 5.810 1,159,910 +0.43(+7.99%)
May 05, 2020 5.350 5.570 5.330 5.380 658,802 +0.06(+1.13%)
May 04, 2020 5.060 5.340 4.910 5.320 744,860 +0.09(+1.72%)
May 01, 2020 5.310 5.400 4.975 5.230 954,600 -0.25(-4.56%)
Apr 30, 2020 5.630 5.655 5.220 5.480 1,661,455 -0.17(-3.01%)
Apr 29, 2020 5.780 5.940 5.640 5.650 1,037,778 +0.03(+0.53%)
Apr 28, 2020 5.850 5.990 5.540 5.620 897,374 -0.06(-1.06%)
Apr 27, 2020 5.410 5.780 5.360 5.680 897,800 +0.29(+5.38%)
Apr 24, 2020 5.280 5.430 5.120 5.390 720,200 +0.13(+2.47%)
Apr 23, 2020 5.010 5.440 4.920 5.260 2,401,743 +0.31(+6.26%)
Apr 22, 2020 5.780 5.780 4.920 4.950 1,791,488 -0.58(-10.49%)
Apr 21, 2020 6.400 6.400 5.350 5.530 2,137,336 -0.94(-14.53%)
Apr 20, 2020 6.250 6.730 6.110 6.470 1,149,371 +0.12(+1.89%)
Apr 17, 2020 6.530 7.050 6.280 6.350 3,611,800 +0.14(+2.25%)
Apr 16, 2020 6.090 6.340 5.750 6.210 2,815,374 +0.23(+3.85%)
Apr 15, 2020 5.890 6.380 5.850 5.980 2,085,980 +0.01(+0.17%)
Apr 14, 2020 5.520 6.210 5.450 5.970 2,413,906 +0.59(+10.97%)
Apr 13, 2020 5.310 5.490 5.110 5.380 856,350 +0.32(+6.32%)
Apr 09, 2020 5.430 5.750 4.883 5.060 1,800,200 +0.04(+0.80%)
Apr 08, 2020 4.630 5.070 4.480 5.020 1,977,837 +0.64(+14.61%)
Apr 07, 2020 4.280 4.690 4.140 4.380 927,427 +0.37(+9.23%)
Apr 06, 2020 3.470 4.065 3.430 4.010 1,009,096 +0.70(+21.15%)
Apr 03, 2020 3.540 3.758 3.280 3.310 879,800 -0.30(-8.31%)
Apr 02, 2020 3.830 4.090 3.500 3.610 613,295 -0.21(-5.50%)
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.