ZIXI - Zix Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20196.606.616.326.416.41781,500
Oct 17, 20196.666.756.596.656.65439,500
Oct 16, 20196.906.906.546.656.65783,400
Oct 15, 20196.776.876.666.876.87401,300
Oct 14, 20197.007.046.726.756.75437,800
Oct 11, 20196.917.136.917.057.05550,700
Oct 10, 20196.856.936.746.836.83442,200
Oct 09, 20197.067.066.816.856.85403,000
Oct 08, 20197.117.206.926.986.98412,600
Oct 07, 20197.177.257.077.197.19387,900
Oct 04, 20197.037.166.977.167.16322,100
Oct 03, 20196.837.006.677.007.00492,800
Oct 02, 20197.077.126.806.866.86442,600
Oct 01, 20197.307.397.007.157.15410,800
Sep 30, 20197.237.286.917.247.241,048,900
Sep 27, 20197.417.467.157.177.17552,700
Sep 26, 20197.367.467.157.437.43581,000
Sep 25, 20197.427.467.117.367.36496,100
Sep 24, 20197.697.727.347.457.45662,000
Sep 23, 20197.847.867.427.687.68906,200
Sep 20, 20197.858.047.787.907.90852,200
Sep 19, 20197.767.887.677.877.87540,200
Sep 18, 20197.797.797.477.707.70962,100
Sep 17, 20197.918.017.637.697.69518,900
Sep 16, 20197.888.037.777.917.91397,400
Sep 13, 20197.958.087.827.867.86666,700
Sep 12, 20197.667.947.617.937.93670,000
Sep 11, 20197.277.677.277.667.66608,100
Sep 10, 20197.367.377.187.287.28616,100
Sep 09, 20197.457.497.127.457.45765,200
Sep 06, 20197.577.727.417.437.43544,900
Sep 05, 20197.487.587.277.567.56497,400
Sep 04, 20197.457.517.177.457.45474,300
Sep 03, 20197.357.557.287.407.40489,900
Aug 30, 20197.347.527.187.357.351,142,100
Aug 29, 20197.107.447.107.317.31540,100
Aug 28, 20197.227.327.027.057.05801,900
Aug 27, 20197.557.567.227.297.29507,500
Aug 26, 20197.567.587.427.507.50240,500
Aug 23, 20197.687.767.487.517.51464,600
Aug 22, 20197.927.997.637.727.72369,600
Aug 21, 20197.607.857.377.827.82764,200
Aug 20, 20197.667.697.527.577.57638,400
Aug 19, 20197.817.907.687.687.68457,700
Aug 16, 20197.737.827.637.747.74329,700
Aug 15, 20197.897.937.677.717.71382,000
Aug 14, 20198.078.077.717.937.93795,500
Aug 13, 20198.008.277.968.118.11701,400
Aug 12, 20198.148.287.978.048.04893,200
Aug 09, 20198.348.408.038.118.11537,600
Aug 08, 20198.348.438.108.388.38599,900
Aug 07, 20198.008.577.978.288.28842,100
Aug 06, 20198.658.737.958.108.101,288,700
Aug 05, 20198.908.958.158.358.351,158,500
Aug 02, 20199.8910.168.129.159.152,016,700
Aug 01, 20199.099.599.079.339.331,478,200
Jul 31, 20198.849.168.799.119.11940,700
Jul 30, 20198.688.958.648.808.80639,500
Jul 29, 20198.929.078.548.778.77952,500
Jul 26, 20198.768.938.708.928.92654,200
Jul 25, 20198.979.088.648.698.69519,600
Jul 24, 20198.889.068.678.978.97542,800
Jul 23, 20198.858.948.528.918.91770,300
Jul 22, 20199.229.328.808.838.83849,000
Jul 19, 20199.459.559.209.219.21646,300
Jul 18, 20199.609.628.949.379.371,100,700
Jul 17, 20199.729.749.609.639.63532,000
Jul 16, 20199.919.969.659.689.68476,700
Jul 15, 201910.1210.249.859.959.95451,500
Jul 12, 201910.3210.5110.0210.0810.081,031,500
Jul 11, 201910.1710.399.7510.3810.381,230,800
Jul 10, 201910.0910.279.829.999.99821,900
Jul 09, 201910.2010.299.8310.0810.08605,100
Jul 08, 20199.6510.209.5810.1810.18893,100
Jul 05, 20199.749.889.509.709.70526,200
Jul 03, 20199.599.749.519.649.64264,800
Jul 02, 20199.429.569.349.559.55567,300
Jul 01, 20199.249.619.249.429.42971,200
Jun 28, 20198.949.198.859.099.091,211,800
Jun 27, 20198.989.118.778.878.87581,900
Jun 26, 20199.279.408.908.938.93416,200
Jun 25, 20199.529.539.199.249.24603,000
Jun 24, 20199.729.809.449.569.56419,400
Jun 21, 20199.949.979.529.609.601,357,600
Jun 20, 201910.1610.359.899.999.99753,400
Jun 19, 20199.7410.089.7410.0310.03572,900
Jun 18, 20199.669.849.619.709.70694,200
Jun 17, 20199.369.949.349.619.611,075,900
Jun 14, 20199.399.479.319.389.38494,600
Jun 13, 20199.129.419.079.399.39939,300
Jun 12, 20198.579.178.559.109.10996,500
Jun 11, 20198.668.778.468.578.57644,600
Jun 10, 20198.658.928.658.698.69541,100
Jun 07, 20198.708.808.518.618.61438,400
Jun 06, 20198.898.898.628.678.67467,500
Jun 05, 20198.899.018.728.938.93631,000
Jun 04, 20198.778.948.608.838.83520,100
Jun 03, 20198.929.048.678.748.74615,100
May 31, 20199.109.108.908.968.96537,200
May 30, 20199.409.459.039.209.20686,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...