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 (%)
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%)
Aug 01, 2018 5.470 5.550 4.910 5.360 471,854 +0.02(+0.37%)
Jul 31, 2018 5.360 5.440 5.236 5.340 144,003 +0.00(+0.00%)
Jul 30, 2018 5.260 5.390 5.151 5.340 218,400 +0.07(+1.33%)
Jul 27, 2018 5.540 5.540 5.240 5.270 162,900 -0.31(-5.56%)
Jul 26, 2018 5.450 5.570 5.430 5.580 205,525 +0.06(+1.09%)
Jul 25, 2018 5.550 5.550 5.420 5.520 171,551 -0.02(-0.36%)
Jul 24, 2018 5.620 5.680 5.450 5.540 191,392 -0.05(-0.89%)
Jul 23, 2018 5.580 5.650 5.520 5.590 162,750 +0.01(+0.18%)
Jul 20, 2018 5.610 5.650 5.570 5.580 144,166 -0.03(-0.53%)
Jul 19, 2018 5.530 5.640 5.520 5.610 135,313 +0.07(+1.26%)
Jul 18, 2018 5.560 5.570 5.440 5.540 138,892 -0.02(-0.36%)
Jul 17, 2018 5.580 5.660 5.520 5.560 93,213 -0.04(-0.71%)
Jul 16, 2018 5.580 5.600 5.520 5.600 144,649 +0.08(+1.45%)
Jul 13, 2018 5.600 5.690 5.500 5.520 243,220 -0.06(-1.08%)
Jul 12, 2018 5.640 5.380 5.580 467,244 +0.20(+3.72%)
Jul 11, 2018 5.320 5.420 5.320 5.380 99,748 +0.05(+0.94%)
Jul 10, 2018 5.400 5.450 5.300 5.330 137,223 -0.09(-1.66%)
Jul 09, 2018 5.510 5.510 5.400 5.420 162,475 -0.08(-1.45%)
Jul 06, 2018 5.530 5.450 5.500 152,093 +0.00(+0.00%)
Jul 05, 2018 5.480 5.500 5.415 5.500 119,714 +0.02(+0.36%)
Jul 03, 2018 5.480 5.480 5.480 0 -0.01(-0.18%)
Jul 02, 2018 5.370 5.495 5.250 5.490 106,970 +0.10(+1.86%)
Jun 29, 2018 5.400 5.410 5.300 5.390 203,874 -0.01(-0.19%)
Jun 28, 2018 5.250 5.430 5.250 5.400 139,989 +0.15(+2.86%)
Jun 27, 2018 5.400 5.410 5.250 5.250 184,630 -0.15(-2.78%)
Jun 26, 2018 5.330 5.430 5.260 5.400 150,478 +0.05(+0.93%)
Jun 25, 2018 5.470 5.510 5.290 5.350 117,969 -0.12(-2.19%)
Jun 22, 2018 5.520 5.540 5.410 5.470 500,358 -0.05(-0.91%)
Jun 21, 2018 5.510 5.550 5.420 5.520 266,599 -0.01(-0.18%)
Jun 20, 2018 5.450 5.550 5.410 5.530 229,789 +0.07(+1.28%)
Jun 19, 2018 5.470 5.500 5.340 5.460 292,179 -0.02(-0.36%)
Jun 18, 2018 5.400 5.530 5.350 5.480 216,868 +0.06(+1.11%)
Jun 15, 2018 5.440 5.390 5.420 872,511 +0.03(+0.56%)
Jun 14, 2018 5.310 5.420 5.250 5.390 336,186 +0.10(+1.89%)
Jun 13, 2018 5.160 5.295 5.110 5.290 213,078 +0.12(+2.32%)
Jun 12, 2018 5.180 5.220 5.120 5.170 202,321 -0.02(-0.39%)
Jun 11, 2018 5.290 5.350 5.150 5.190 360,782 -0.10(-1.89%)
Jun 08, 2018 5.290 5.360 5.275 5.290 168,483 -0.01(-0.19%)
Jun 07, 2018 5.340 5.360 5.280 5.300 164,154 -0.05(-0.93%)
Jun 06, 2018 5.400 5.400 5.290 5.350 182,828 -0.02(-0.37%)
Jun 05, 2018 5.330 5.380 5.310 5.370 147,432 +0.04(+0.75%)
Jun 04, 2018 5.420 5.432 5.300 5.330 154,707 -0.07(-1.30%)
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.