Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.440	6.790	6.270	6.720	1,044,700	+0.24(+3.70%)
May 28, 2020	6.790	6.920	6.430	6.480	1,242,263	-0.29(-4.28%)
May 27, 2020	6.310	6.810	6.210	6.770	1,606,479	+0.61(+9.90%)
May 26, 2020	6.390	6.530	6.150	6.160	903,968	-0.07(-1.12%)
May 22, 2020	6.150	6.260	6.070	6.230	897,700	+0.06(+0.97%)
May 21, 2020	5.980	6.300	5.860	6.170	1,361,379	+0.14(+2.32%)
May 20, 2020	5.720	6.050	5.710	6.030	1,101,390	+0.42(+7.49%)
May 19, 2020	5.550	5.870	5.450	5.610	831,225	+0.10(+1.81%)
May 18, 2020	5.510	5.770	5.460	5.510	940,131	+0.18(+3.38%)
May 15, 2020	5.510	5.645	5.280	5.330	1,181,300	-0.33(-5.83%)
May 14, 2020	5.250	5.710	5.200	5.660	1,375,069	+0.57(+11.20%)
May 13, 2020	5.890	5.890	5.070	5.090	1,316,975	-0.85(-14.31%)
May 12, 2020	6.270	6.320	5.930	5.940	1,002,233	-0.29(-4.65%)
May 11, 2020	6.220	6.420	6.030	6.230	1,057,548	-0.12(-1.89%)
May 08, 2020	6.880	6.880	6.239	6.350	1,221,100	-0.42(-6.20%)
May 07, 2020	6.050	6.770	6.000	6.770	2,083,277	+0.96(+16.52%)
May 06, 2020	5.420	5.840	5.330	5.810	1,159,910	+0.43(+7.99%)
May 05, 2020	5.350	5.570	5.330	5.380	658,802	+0.06(+1.13%)
May 04, 2020	5.060	5.340	4.910	5.320	744,860	+0.09(+1.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zix Corp (NQ: ZIXI )

Historical Prices