U.S. markets open in 5 hours 6 minutes

Zix Corporation (ZIXI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.68-0.05 (-0.74%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 20216.776.946.576.686.68560,900
May 12, 20216.626.776.626.736.73603,800
May 11, 20216.526.806.356.666.66689,800
May 10, 20217.187.186.626.656.65705,700
May 07, 20217.067.176.977.107.10958,400
May 06, 20217.297.296.747.067.061,371,100
May 05, 20217.577.587.237.337.33486,000
May 04, 20217.307.427.077.407.40545,700
May 03, 20217.897.897.307.347.34838,300
Apr 30, 20217.838.147.837.897.89614,700
Apr 29, 20217.897.937.727.927.92596,300
Apr 28, 20217.927.977.807.837.83439,400
Apr 27, 20217.898.037.847.907.90456,900
Apr 26, 20217.557.897.387.877.87579,400
Apr 23, 20217.337.487.337.377.37318,900
Apr 22, 20217.257.567.257.307.30372,000
Apr 21, 20217.057.226.927.227.22320,100
Apr 20, 20217.057.177.017.087.08351,900
Apr 19, 20217.607.686.877.097.09782,100
Apr 16, 20217.557.777.277.647.641,600,000
Apr 15, 20217.487.727.487.577.57554,200
Apr 14, 20217.557.777.457.497.49547,400
Apr 13, 20217.407.617.377.527.52505,600
Apr 12, 20217.587.607.347.447.44576,600
Apr 09, 20217.587.627.457.577.57323,100
Apr 08, 20217.617.677.457.667.66368,200
Apr 07, 20217.777.777.447.517.51336,600
Apr 06, 20217.717.827.687.757.75344,200
Apr 05, 20217.837.857.667.817.81362,100
Apr 01, 20217.687.807.587.747.74514,100
Mar 31, 20217.277.627.227.557.55485,700
Mar 30, 20217.207.327.027.247.24443,300
Mar 29, 20217.337.377.047.277.27444,100
Mar 26, 20217.257.347.107.347.34365,900
Mar 25, 20217.027.206.947.167.16721,000
Mar 24, 20217.457.847.267.267.26462,000
Mar 23, 20217.787.847.527.547.54464,700
Mar 22, 20217.917.997.757.847.84310,200
Mar 19, 20217.517.997.447.887.881,268,300
Mar 18, 20217.757.937.467.507.50471,700
Mar 17, 20217.717.907.557.887.88420,200
Mar 16, 20217.877.967.667.847.84963,500
Mar 15, 20217.848.007.767.897.89491,200
Mar 12, 20217.777.907.557.897.89388,100
Mar 11, 20217.817.847.657.777.77412,100
Mar 10, 20217.738.087.607.717.71675,300
Mar 09, 20217.107.847.087.667.661,002,900
Mar 08, 20217.207.386.977.017.01697,800
Mar 05, 20217.117.306.697.157.15933,600
Mar 04, 20216.917.386.847.137.131,560,300
Mar 03, 20217.257.336.846.976.971,151,300
Mar 02, 20217.417.437.177.357.351,860,700
Mar 01, 20217.707.717.377.427.421,695,000
Feb 26, 20218.909.057.357.387.382,722,700
Feb 25, 20219.609.629.119.269.26386,800
Feb 24, 20219.799.869.299.599.59593,500
Feb 23, 20219.889.889.119.749.74724,200
Feb 22, 202110.0710.289.8610.0010.00559,600
Feb 19, 202110.1010.379.9410.1310.13622,000
Feb 18, 20219.7410.089.639.959.95394,800
Feb 17, 20219.749.879.369.849.84433,400
Feb 16, 202110.0010.179.689.819.81615,600
Feb 12, 20219.8310.089.6510.0210.02397,300
Feb 11, 202110.0610.139.749.889.88480,100
Feb 10, 202110.1910.279.7510.0010.00647,900
Feb 09, 20219.8810.209.6710.0910.09730,700
Feb 08, 20219.8410.159.769.969.96890,200
Feb 05, 20219.019.828.999.779.771,097,500
Feb 04, 20218.818.948.708.908.90773,400
Feb 03, 20218.939.128.738.788.78443,700
Feb 02, 20218.599.128.558.888.88677,300
Feb 01, 20218.298.358.148.328.32357,500
Jan 29, 20218.448.628.128.158.15444,200
Jan 28, 20218.418.478.178.418.41597,100
Jan 27, 20218.478.478.138.358.35658,900
Jan 26, 20218.518.838.428.578.57471,800
Jan 25, 20218.508.618.238.458.45442,200
Jan 22, 20218.378.498.158.498.49578,200
Jan 21, 20218.648.658.238.388.38474,400
Jan 20, 20218.338.708.278.668.66752,100
Jan 19, 20218.858.908.248.298.29775,100
Jan 15, 20218.759.078.658.798.79947,800
Jan 14, 20218.468.868.458.778.77625,900
Jan 13, 20218.628.628.418.458.45380,200
Jan 12, 20218.608.698.458.578.57376,900
Jan 11, 20218.518.598.278.588.58486,200
Jan 08, 20218.518.728.488.608.60492,600
Jan 07, 20218.408.578.278.498.49328,400
Jan 06, 20218.408.468.188.368.36459,500
Jan 05, 20218.338.508.288.338.33406,700
Jan 04, 20218.728.728.088.338.33413,800
Dec 31, 20208.558.658.438.638.63331,700
Dec 30, 20208.498.588.358.548.54414,400
Dec 29, 20208.778.798.238.438.43614,000
Dec 28, 20208.919.098.738.768.76441,100
Dec 24, 20208.939.018.758.818.81260,000
Dec 23, 20209.099.468.808.858.85680,700
Dec 22, 20208.389.128.329.039.03722,200
Dec 21, 20208.328.618.068.338.33715,000
Dec 18, 20207.598.417.598.418.412,300,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...