home / stock / zixi / zixi quote
Last: | $8.485 |
---|---|
Change Percent: | -0.06% |
Open: | $8.49 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$8.485 | $8.49 | $8.485 | $8.495 | $8.48 | 1,185,932 | 12-22-2021 |
$8.49 | $8.47 | $8.49 | $8.5 | $8.47 | 3,342,190 | 12-21-2021 |
$8.46 | $8.45 | $8.46 | $8.5 | $8.43 | 8,555,185 | 12-20-2021 |
$8.42 | $8.48 | $8.42 | $8.5 | $8.38 | 8,080,247 | 12-17-2021 |
$8.48 | $8.49 | $8.48 | $8.49 | $8.47 | 1,323,503 | 12-16-2021 |
$8.48 | $8.47 | $8.48 | $8.49 | $8.47 | 1,447,752 | 12-15-2021 |
$8.48 | $8.47 | $8.48 | $8.49 | $8.47 | 1,104,697 | 12-14-2021 |
$8.48 | $8.49 | $8.48 | $8.49 | $8.47 | 1,747,635 | 12-13-2021 |
$8.49 | $8.48 | $8.49 | $8.49 | $8.48 | 499,542 | 12-10-2021 |
$8.49 | $8.48 | $8.49 | $8.49 | $8.48 | 568,379 | 12-09-2021 |
$8.485 | $8.48 | $8.485 | $8.49 | $8.48 | 170,797 | 12-08-2021 |
$8.48 | $8.5 | $8.48 | $8.5 | $8.48 | 386,746 | 12-07-2021 |
$8.48 | $8.49 | $8.48 | $8.49 | $8.47 | 798,592 | 12-06-2021 |
$8.49 | $8.48 | $8.49 | $8.49 | $8.47 | 1,029,240 | 12-03-2021 |
$8.48 | $8.48 | $8.48 | $8.5 | $8.48 | 676,977 | 12-02-2021 |
$8.48 | $8.49 | $8.48 | $8.5 | $8.47 | 429,152 | 12-01-2021 |
$8.47 | $8.47 | $8.47 | $8.49 | $8.47 | 657,672 | 11-30-2021 |
$8.47 | $8.48 | $8.47 | $8.49 | $8.47 | 1,448,802 | 11-29-2021 |
$8.5 | $8.48 | $8.5 | $8.515 | $8.47 | 794,045 | 11-26-2021 |
$8.51 | $8.5 | $8.51 | $8.52 | $8.48 | 760,707 | 11-25-2021 |
News, Short Squeeze, Breakout and More Instantly...
OpenText Buys Zix Corporation Canada NewsWire WATERLOO, ON , Dec. 23, 2021 /CNW/ -- OpenText™ (NASDAQ: OTEX), (TSX: OTEX) today announced that it has completed the closing of the previously announced acquisition of Zix Corporation (NASDAQ: ZIXI) ("...
OpenText Extends Tender Offer for Zix Corporation Canada NewsWire WATERLOO, Ontario , Dec. 21, 2021 /CNW/ -- In connection with the previously announced agreement to acquire Zix Corporation (NASDAQ: ZIXI) ("Zix"), OpenText™ (NASDAQ: OTEX) (TS...
OpenText Commences Tender Offer for Zix Corporation Canada NewsWire WATERLOO, ON , Nov. 22, 2021 /CNW/ -- OpenText™ (NASDAQ: OTEX) (TSX: OTEX) announced today that it has commenced its previously announced tender offer for all outstanding shares ...