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 (%)
Nov 30, 2017 4.560 4.570 4.400 4.400 306,492 -0.12(-2.65%)
Nov 29, 2017 4.670 4.680 4.500 4.520 160,653 -0.16(-3.42%)
Nov 28, 2017 4.570 4.690 4.515 4.680 198,443 +0.12(+2.63%)
Nov 27, 2017 4.530 4.669 4.520 4.560 236,822 +0.04(+0.88%)
Nov 24, 2017 4.670 4.670 4.510 4.520 137,153 -0.12(-2.59%)
Nov 22, 2017 4.630 4.720 4.600 4.640 140,971 +0.01(+0.22%)
Nov 21, 2017 4.580 4.660 4.580 4.630 192,726 +0.07(+1.54%)
Nov 20, 2017 4.560 4.570 4.450 4.560 932,836 +0.00(+0.00%)
Nov 17, 2017 4.540 4.630 4.540 4.560 224,953 -0.01(-0.22%)
Nov 16, 2017 4.600 4.680 4.540 4.570 304,731 -0.03(-0.65%)
Nov 15, 2017 4.600 4.650 4.580 4.600 155,592 -0.04(-0.86%)
Nov 14, 2017 4.610 4.660 4.601 4.640 109,161 +0.00(+0.00%)
Nov 13, 2017 4.650 4.660 4.610 4.640 173,669 -0.01(-0.22%)
Nov 10, 2017 4.690 4.740 4.640 4.650 113,595 -0.04(-0.85%)
Nov 09, 2017 4.650 4.730 4.650 4.690 220,396 +0.01(+0.21%)
Nov 08, 2017 4.660 4.720 4.650 4.680 191,863 +0.00(+0.00%)
Nov 07, 2017 4.780 4.780 4.660 4.680 236,355 -0.10(-2.09%)
Nov 06, 2017 4.760 4.780 4.680 4.780 123,477 +0.05(+1.06%)
Nov 03, 2017 4.770 4.770 4.710 4.730 140,908 -0.06(-1.25%)
Nov 02, 2017 4.700 4.810 4.650 4.790 249,206 +0.09(+1.91%)
Nov 01, 2017 4.900 4.900 4.660 4.700 185,910 -0.15(-3.09%)
Oct 31, 2017 4.770 4.880 4.750 4.850 274,157 +0.12(+2.54%)
Oct 30, 2017 4.700 4.790 4.670 4.730 313,268 +0.08(+1.72%)
Oct 27, 2017 4.660 4.740 4.630 4.650 309,155 +0.03(+0.65%)
Oct 26, 2017 4.760 4.960 4.610 4.620 280,994 -0.07(-1.49%)
Oct 25, 2017 5.030 5.056 4.630 4.690 430,292 -0.37(-7.31%)
Oct 24, 2017 5.070 5.200 5.030 5.060 123,785 +0.03(+0.60%)
Oct 23, 2017 5.170 5.170 5.000 5.030 98,164 -0.13(-2.52%)
Oct 20, 2017 5.150 5.199 5.110 5.160 87,084 +0.05(+0.98%)
Oct 19, 2017 5.100 5.150 5.060 5.110 82,931 -0.02(-0.39%)
Oct 18, 2017 5.120 5.170 5.110 5.130 138,689 +0.04(+0.79%)
Oct 17, 2017 5.160 5.210 5.080 5.090 92,886 -0.05(-0.97%)
Oct 16, 2017 5.290 5.320 5.120 5.140 162,911 -0.15(-2.84%)
Oct 13, 2017 5.400 5.400 5.280 5.290 126,990 -0.10(-1.86%)
Oct 12, 2017 5.330 5.390 5.267 5.390 182,789 +0.07(+1.32%)
Oct 11, 2017 5.390 5.390 5.280 5.320 199,954 -0.06(-1.12%)
Oct 10, 2017 5.340 5.400 5.285 5.380 277,164 +0.07(+1.32%)
Oct 09, 2017 5.210 5.330 5.150 5.310 399,766 +0.11(+2.12%)
Oct 06, 2017 5.100 5.240 5.080 5.200 328,584 +0.10(+1.96%)
Oct 05, 2017 5.120 5.140 5.050 5.100 163,793 +0.01(+0.20%)
Oct 04, 2017 5.010 5.180 5.010 5.090 180,877 +0.07(+1.39%)
Oct 03, 2017 5.180 5.190 5.000 5.020 237,517 -0.17(-3.28%)
Oct 02, 2017 4.850 5.200 4.834 5.190 477,309 +0.30(+6.13%)
Sep 29, 2017 4.950 4.990 4.870 4.890 132,743 -0.08(-1.61%)
Sep 28, 2017 4.950 5.010 4.920 4.970 241,664 +0.01(+0.20%)
Sep 27, 2017 4.790 4.980 4.780 4.960 285,383 +0.17(+3.55%)
Sep 26, 2017 4.780 4.850 4.750 4.790 187,436 +0.01(+0.21%)
Sep 25, 2017 4.690 4.795 4.650 4.780 163,168 +0.08(+1.70%)
Sep 22, 2017 4.770 4.840 4.670 4.700 210,130 -0.10(-2.08%)
Sep 21, 2017 4.810 4.820 4.750 4.800 140,131 +0.00(+0.00%)
Sep 20, 2017 4.810 4.870 4.759 4.800 224,275 -0.02(-0.41%)
Sep 19, 2017 4.970 4.980 4.790 4.820 206,390 -0.10(-2.03%)
Sep 18, 2017 4.630 4.940 4.630 4.920 494,775 +0.37(+8.13%)
Sep 15, 2017 4.960 4.990 4.550 4.550 3,114,143 -0.40(-8.08%)
Sep 14, 2017 4.990 5.015 4.930 4.950 259,553 -0.03(-0.60%)
Sep 13, 2017 5.070 5.100 4.970 4.980 118,372 -0.07(-1.39%)
Sep 12, 2017 5.100 5.120 5.010 5.050 89,259 -0.06(-1.17%)
Sep 11, 2017 5.010 5.150 5.010 5.110 166,651 +0.10(+2.00%)
Sep 08, 2017 5.080 5.160 5.010 5.010 141,720 -0.05(-0.99%)
Sep 07, 2017 5.130 5.200 5.060 5.060 99,866 -0.07(-1.36%)
Sep 06, 2017 5.100 5.200 5.100 5.130 126,198 +0.02(+0.39%)
Sep 05, 2017 5.180 5.270 5.080 5.110 146,644 -0.11(-2.11%)
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.