Zix Corp (ZIXI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731713700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731627300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731540900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731454500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731368100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731108900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1731022500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730936100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730849700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730763300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730500500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730414100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730327700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730241300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1730154900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729895700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729809300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729722900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729636500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729550100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729290900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729204500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729118100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1729031700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728945300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728686100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728599700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728513300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728426900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728340500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1728081300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727994900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727908500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727822100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727735520 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727476500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727390100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727303700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727217300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1727130900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726871700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726785300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726698900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726612500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726526100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726266900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726180500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726094100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1726007700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725921300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725662100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725575700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725489300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725402900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1725057300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724970900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724884500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724798100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724711700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724452500 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724366100 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724279700 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724193300 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
| 1724106900 | 8.485 | 0 | 0.00 | 8.485 | 8.485 | 8.485 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
