ZIXI Quote, Trading Chart, Zix Corporation

home / stock / zixi / zixi quote

Stock Information
Company Name: Zix Corporation
Stock Symbol: ZIXI
Market: NASDAQ
Website: zix.com
Menu
ZIXI ZIXI Quote ZIXI Short ZIXI News ZIXI Articles ZIXI Message Board
Get ZIXI Alerts

News, Short Squeeze, Breakout and More Instantly...
ZIXI Quote
Last:$8.485
Change Percent:-0.06%
Open:$8.49
Previous Close:$8.485
High:$8.495
Low:$8.48
Volume:1,185,932
Last Trade Date Time:12/22/2021 04:56:27 pm
Quotes are delayed by 15 to 20 minutes.
ZIXI Chart
Last Twenty Trading Days
Date:2021-12-22
Open:$8.49
Close:$8.485
High:$8.495
Low:$8.48
Volume:1,185,932
Date:2021-12-21
Open:$8.47
Close:$8.49
High:$8.5
Low:$8.47
Volume:3,342,190
Date:2021-12-20
Open:$8.45
Close:$8.46
High:$8.5
Low:$8.43
Volume:8,555,185
Date:2021-12-17
Open:$8.48
Close:$8.42
High:$8.5
Low:$8.38
Volume:8,080,247
Date:2021-12-16
Open:$8.49
Close:$8.48
High:$8.49
Low:$8.47
Volume:1,323,503
Date:2021-12-15
Open:$8.47
Close:$8.48
High:$8.49
Low:$8.47
Volume:1,447,752
Date:2021-12-14
Open:$8.47
Close:$8.48
High:$8.49
Low:$8.47
Volume:1,104,697
Date:2021-12-13
Open:$8.49
Close:$8.48
High:$8.49
Low:$8.47
Volume:1,747,635
Date:2021-12-10
Open:$8.48
Close:$8.49
High:$8.49
Low:$8.48
Volume:499,542
Date:2021-12-09
Open:$8.48
Close:$8.49
High:$8.49
Low:$8.48
Volume:568,379
Date:2021-12-08
Open:$8.48
Close:$8.485
High:$8.49
Low:$8.48
Volume:170,797
Date:2021-12-07
Open:$8.5
Close:$8.48
High:$8.5
Low:$8.48
Volume:386,746
Date:2021-12-06
Open:$8.49
Close:$8.48
High:$8.49
Low:$8.47
Volume:798,592
Date:2021-12-03
Open:$8.48
Close:$8.49
High:$8.49
Low:$8.47
Volume:1,029,240
Date:2021-12-02
Open:$8.48
Close:$8.48
High:$8.5
Low:$8.48
Volume:676,977
Date:2021-12-01
Open:$8.49
Close:$8.48
High:$8.5
Low:$8.47
Volume:429,152
Date:2021-11-30
Open:$8.47
Close:$8.47
High:$8.49
Low:$8.47
Volume:657,672
Date:2021-11-29
Open:$8.48
Close:$8.47
High:$8.49
Low:$8.47
Volume:1,448,802
Date:2021-11-26
Open:$8.48
Close:$8.5
High:$8.515
Low:$8.47
Volume:794,045
Date:2021-11-25
Open:$8.5
Close:$8.51
High:$8.52
Low:$8.48
Volume:760,707