ZIXI

Zix Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Zix Corp ZIXI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 2.12% 7.23 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.12 7.12 7.28 7.23 7.08
more quote information »

ZIXI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.517.6717.087.41948,647-0.28-3.73%
1 Month7.427.867.087.48518,158-0.19-2.56%
3 Months7.207.866.527.25390,1920.030.42%
6 Months7.918.146.357.22519,605-0.68-8.6%
1 Year5.9910.375.417.48574,6851.2420.7%
3 Years5.4811.152.847.18676,6351.7531.93%
5 Years4.1111.152.846.77504,8383.1275.91%

ZIXI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 7.23 0.15 2.12% 7.12 7.28 7.12 289,499
Sep 21 2021 7.08 -0.16 -2.21% 7.26 7.3617 7.08 688,385
Sep 20 2021 7.24 -0.42 -5.48% 7.50 7.671 7.21 838,404
Sep 17 2021 7.66 0.32 4.36% 7.32 7.67 7.27 1,689,668
Sep 16 2021 7.34 -0.06 -0.81% 7.42 7.45 7.31 932,970
Sep 15 2021 7.40 -0.09 -1.2% 7.51 7.52 7.2201 593,808
Sep 14 2021 7.49 -0.03 -0.4% 7.56 7.58 7.39 711,612
Sep 13 2021 7.52 0.36 5.03% 7.21 7.57 7.13 524,134
Sep 10 2021 7.16 -0.23 -3.11% 7.42 7.42 7.125 353,272
Sep 09 2021 7.39 -0.02 -0.27% 7.37 7.54 7.335 317,314
Sep 08 2021 7.41 0.10 1.37% 7.27 7.48 7.21 336,188
Sep 07 2021 7.31 -0.44 -5.62% 7.70 7.70 7.30 215,611
Sep 03 2021 7.745 0.00 0.06% 7.74 7.81 7.71 254,194
Sep 02 2021 7.74 0.02 0.26% 7.75 7.79 7.70 242,062
Sep 01 2021 7.72 -0.02 -0.26% 7.72 7.765 7.60 220,540
Aug 31 2021 7.74 0.14 1.84% 7.64 7.775 7.59 334,109
Aug 30 2021 7.60 -0.08 -1.04% 7.66 7.71 7.57 195,970
Aug 27 2021 7.68 0.03 0.39% 7.65 7.775 7.65 311,110
Aug 26 2021 7.65 0.05 0.66% 7.56 7.82 7.55 422,408
Aug 25 2021 7.60 0.20 2.7% 7.42 7.86 7.40 663,237
Aug 24 2021 7.40 0.31 4.37% 7.12 7.415 7.12 761,750
Aug 23 2021 7.09 0.20 2.9% 6.93 7.13 6.87 236,471
See More Historical Prices »


Your Recent History
NASDAQ
ZIXI
Zix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.