Dark

ZIXI
Zix Corporation
stock NASDAQ

Inactive

Dec 22, 2021

8.49USD-0.059%(-0.01)1,185,942

Pre-market

0.00USD-100.000%(-8.49)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-22	8.4900	8.4950	8.4800	8.4850	-0.059%	1,185,942	0.000%
2021-12-21	8.4700	8.5000	8.4700	8.4900	+0.355%	3,342,190	-0.059%
2021-12-20	8.4500	8.5000	8.4300	8.4600	+0.475%	8,562,002	+0.296%
2021-12-17	8.4800	8.5000	8.3800	8.4200	-0.708%	8,090,124	+0.772%
2021-12-16	8.4900	8.4900	8.4700	8.4800	0.000%	1,323,503	+0.059%
2021-12-15	8.4700	8.4900	8.4700	8.4800	0.000%	1,447,952	+0.059%
2021-12-14	8.4700	8.4900	8.4700	8.4800	0.000%	1,105,948	+0.059%
2021-12-13	8.4900	8.4900	8.4700	8.4800	-0.118%	1,747,987	+0.059%
2021-12-10	8.4800	8.4900	8.4800	8.4900	0.000%	499,906	-0.059%
2021-12-09	8.4800	8.4900	8.4800	8.4900	0.000%	568,379	-0.059%
2021-12-08	8.4800	8.4900	8.4800	8.4900	+0.118%	435,442	-0.059%
2021-12-07	8.5000	8.5000	8.4800	8.4800	0.000%	386,746	+0.059%
2021-12-06	8.4900	8.4900	8.4700	8.4800	-0.118%	798,992	+0.059%
2021-12-03	8.4800	8.4900	8.4700	8.4900	+0.118%	1,029,243	-0.059%
2021-12-02	8.4800	8.5000	8.4800	8.4800	0.000%	677,003	+0.059%
2021-12-01	8.4900	8.5000	8.4700	8.4800	+0.118%	814,339	+0.059%
2021-11-30	8.4700	8.4900	8.4700	8.4700	0.000%	657,724	+0.177%
2021-11-29	8.4800	8.4900	8.4700	8.4700	-0.353%	1,448,826	+0.177%
2021-11-26	8.4800	8.5150	8.4700	8.5000	-0.118%	794,045	-0.176%
2021-11-24	8.5000	8.5200	8.4800	8.5100	0.000%	760,707	-0.294%
2021-11-23	8.4700	8.5350	8.4600	8.5100	+0.472%	2,190,862	-0.294%
2021-11-22	8.4800	8.5000	8.4700	8.4700	+0.118%	855,309	+0.177%
2021-11-19	8.4800	8.5000	8.4200	8.4600	-0.236%	734,994	+0.296%
2021-11-18	8.5000	8.5250	8.4700	8.4800	-0.235%	648,334	+0.059%
2021-11-17	8.5100	8.5100	8.4800	8.5000	-0.118%	556,144	-0.176%
2021-11-16	8.4700	8.5200	8.4700	8.5100	+0.472%	1,063,718	-0.294%
2021-11-15	8.4800	8.5100	8.4700	8.4700	-0.118%	1,667,690	+0.177%
2021-11-12	8.5000	8.5300	8.4700	8.4800	-0.353%	1,801,662	+0.059%
2021-11-11	8.5100	8.5350	8.4900	8.5100	0.000%	3,062,081	-0.294%
2021-11-10	8.4900	8.5200	8.4800	8.5100	+0.118%	1,879,662	-0.294%
2021-11-09	8.5100	8.5250	8.4900	8.5000	-0.118%	3,260,673	-0.176%
2021-11-08	8.4800	8.5600	8.4600	8.5100	-2.632%	4,873,262	-0.294%
2021-11-05	8.7000	8.9050	8.6500	8.7400	+1.865%	394,207	-2.918%
2021-11-04	8.5800	8.6900	8.5000	8.5800	+0.704%	339,377	-1.107%
2021-11-03	8.1600	8.5400	8.1500	8.5200	+3.902%	582,569	-0.411%
2021-11-02	8.2000	8.2550	8.1300	8.2000	0.000%	358,824	+3.476%
2021-11-01	8.3100	8.4700	8.1500	8.2000	-3.188%	498,576	+3.476%
2021-10-29	8.2900	8.5100	8.2700	8.4700	+1.437%	277,795	+0.177%
2021-10-28	8.4300	8.4300	8.1750	8.3500	-0.120%	313,889	+1.617%
2021-10-27	8.4000	8.4450	8.3100	8.3600	-1.065%	250,430	+1.495%
2021-10-26	8.5200	8.6300	8.4100	8.4500	-0.354%	334,143	+0.414%
2021-10-25	8.4100	8.5686	8.3700	8.4800	+1.073%	412,581	+0.059%
2021-10-22	8.4827	8.5700	8.3400	8.3900	-1.294%	428,786	+1.132%
2021-10-21	8.4700	8.5500	8.3100	8.5000	-0.352%	653,478	-0.176%
2021-10-20	8.0400	8.8600	8.0300	8.5300	+5.569%	1,304,036	-0.528%
2021-10-19	8.4000	8.5400	8.0100	8.0800	+5.483%	2,194,312	+5.012%
2021-10-18	7.5400	7.6900	7.5300	7.6600	+1.323%	228,653	+10.770%
2021-10-15	7.7000	7.7900	7.5400	7.5600	-0.526%	516,970	+12.235%
2021-10-14	7.5700	7.6700	7.4600	7.6000	+1.877%	390,090	+11.645%
2021-10-13	7.5000	7.5050	7.3750	7.4600	-0.930%	630,911	+13.740%
2021-10-12	7.4200	7.5400	7.2900	7.5300	+1.894%	206,917	+12.683%
2021-10-11	7.4400	7.4500	7.3200	7.3900	-0.805%	340,587	+14.817%
2021-10-08	7.4500	7.5500	7.2500	7.4500	-0.268%	355,432	+13.893%
2021-10-07	7.3200	7.5500	7.3200	7.4700	+2.329%	257,510	+13.588%
2021-10-06	7.2600	7.3250	7.0700	7.3000	-0.409%	314,786	+16.233%
2021-10-05	7.2000	7.4000	7.0800	7.3300	+2.232%	378,510	+15.757%
2021-10-04	7.2400	7.2500	7.0500	7.1700	-0.555%	392,175	+18.340%
2021-10-01	7.0700	7.2600	7.0700	7.2100	+1.980%	374,592	+17.684%
2021-09-30	6.8700	7.1500	6.8700	7.0700	+3.514%	404,161	+20.014%
2021-09-29	7.0300	7.1400	6.7900	6.8300	-2.568%	374,648	+24.231%
2021-09-28	7.3600	7.3600	7.0000	7.0100	-5.014%	335,347	+21.041%
2021-09-27	7.4500	7.5200	7.3650	7.3800	-1.469%	406,910	+14.973%
2021-09-24	7.2500	7.5600	7.2500	7.4900	+2.743%	391,766	+13.284%
2021-09-23	7.2300	7.3800	7.2000	7.2900	+0.830%	359,092	+16.392%
2021-09-22	7.1200	7.2800	7.1200	7.2300	+2.119%	289,499	+17.358%
2021-09-21	7.2600	7.3617	7.0800	7.0800	-2.210%	688,385	+19.845%
2021-09-20	7.5000	7.6710	7.2100	7.2400	-5.483%	838,404	+17.196%
2021-09-17	7.3200	7.6700	7.3000	7.6600	+4.360%	1,689,868	+10.770%
2021-09-16	7.4200	7.4500	7.3100	7.3400	-0.811%	932,984	+15.599%
2021-09-15	7.5100	7.5200	7.2201	7.4000	-1.202%	593,808	+14.662%
2021-09-14	7.5600	7.5800	7.3900	7.4900	-0.399%	711,612	+13.284%
2021-09-13	7.2100	7.5700	7.1300	7.5200	+5.028%	524,134	+12.832%
2021-09-10	7.4200	7.4200	7.1250	7.1600	-3.112%	353,272	+18.506%
2021-09-09	7.3700	7.5400	7.3350	7.3900	-0.270%	317,314	+14.817%
2021-09-08	7.2700	7.4800	7.2100	7.4100	+1.368%	336,598	+14.507%
2021-09-07	7.7000	7.7000	7.3000	7.3100	-5.556%	215,611	+16.074%
2021-09-03	7.7400	7.8100	7.7100	7.7400	0.000%	254,194	+9.625%
2021-09-02	7.7500	7.7900	7.7000	7.7400	+0.259%	242,062	+9.625%
2021-09-01	7.7200	7.7650	7.6000	7.7200	-0.258%	220,540	+9.909%
2021-08-31	7.6400	7.7750	7.5900	7.7400	+1.842%	334,109	+9.625%
2021-08-30	7.6600	7.7100	7.5700	7.6000	-1.042%	195,970	+11.645%
2021-08-27	7.6500	7.7750	7.6500	7.6800	+0.392%	311,488	+10.482%
2021-08-26	7.5600	7.8200	7.5500	7.6500	+0.658%	422,408	+10.915%
2021-08-25	7.4200	7.8600	7.4000	7.6000	+2.703%	663,237	+11.645%
2021-08-24	7.1200	7.4150	7.1200	7.4000	+4.372%	761,750	+14.662%
2021-08-23	6.9300	7.1300	6.8700	7.0900	+2.903%	236,471	+19.676%
2021-08-20	6.7800	6.9150	6.7000	6.8900	+1.473%	302,098	+23.149%
2021-08-19	6.7900	6.8900	6.7600	6.7900	-1.164%	247,737	+24.963%
2021-08-18	6.8800	6.9900	6.8300	6.8700	+0.146%	214,153	+23.508%
2021-08-17	7.0100	7.0200	6.8500	6.8600	-2.695%	229,959	+23.688%
2021-08-16	7.2600	7.2600	7.0500	7.0500	-3.425%	184,953	+20.355%
2021-08-13	7.2900	7.3400	7.2100	7.3000	+0.137%	247,076	+16.233%
2021-08-12	7.2800	7.4100	7.2400	7.2900	-0.137%	228,009	+16.392%
2021-08-11	7.1800	7.3000	7.0900	7.3000	+2.384%	399,293	+16.233%
2021-08-10	7.0700	7.2600	7.0100	7.1300	+1.135%	396,275	+19.004%
2021-08-09	6.8600	7.0900	6.7300	7.0500	+3.221%	369,500	+20.355%
2021-08-06	6.9600	7.0300	6.7800	6.8300	-0.582%	282,567	+24.231%
2021-08-05	7.4300	7.4300	6.6800	6.8700	-5.761%	1,210,373	+23.508%
2021-08-04	7.3800	7.4600	7.2900	7.2900	-1.220%	204,650	+16.392%
2021-08-03	7.4300	7.4300	7.2700	7.3800	-0.270%	290,125	+14.973%
2021-08-02	7.4400	7.4700	7.3700	7.4000	-0.135%	215,438	+14.662%
2021-07-30	7.3700	7.4500	7.3600	7.4100	-0.135%	238,474	+14.507%
2021-07-29	7.3800	7.4850	7.3600	7.4200	+0.678%	177,595	+14.353%
2021-07-28	7.2800	7.4100	7.2000	7.3700	+1.655%	191,664	+15.129%
2021-07-27	7.2400	7.2800	7.1400	7.2500	+0.138%	294,350	+17.034%
2021-07-26	7.2600	7.3200	7.0850	7.2400	0.000%	288,625	+17.196%
2021-07-23	7.2700	7.2700	7.0800	7.2400	+0.138%	367,206	+17.196%
2021-07-22	7.2200	7.2900	7.1100	7.2300	+0.417%	303,085	+17.358%
2021-07-21	7.1100	7.2000	7.0400	7.2000	+1.266%	301,674	+17.847%
2021-07-20	6.7900	7.2450	6.6850	7.1100	+5.022%	604,130	+19.339%
2021-07-19	6.5700	6.7900	6.5200	6.7700	+1.499%	512,813	+25.332%
2021-07-16	6.7500	6.7878	6.6400	6.6700	0.000%	351,038	+27.211%
2021-07-15	6.6700	6.8000	6.6000	6.6700	-2.056%	330,368	+27.211%
2021-07-14	6.8900	7.0000	6.8000	6.8100	-1.304%	369,405	+24.596%
2021-07-13	6.8900	6.9500	6.8250	6.9000	+0.145%	353,457	+22.971%
2021-07-12	7.0200	7.0600	6.8800	6.8900	-1.991%	258,395	+23.149%
2021-07-09	7.0000	7.0350	6.9201	7.0300	+1.078%	187,666	+20.697%
2021-07-08	6.7800	6.9800	6.7600	6.9550	-0.215%	331,638	+21.999%
2021-07-07	7.1000	7.1000	6.9500	6.9700	-2.244%	271,632	+21.736%
2021-07-06	7.0600	7.1400	7.0150	7.1300	+0.849%	249,824	+19.004%
2021-07-02	7.1400	7.1800	7.0700	7.0700	-0.980%	246,709	+20.014%
2021-07-01	7.1250	7.1801	7.0300	7.1400	+1.277%	214,678	+18.838%
2021-06-30	7.2000	7.2000	7.0437	7.0500	-2.490%	324,432	+20.355%
2021-06-29	7.0800	7.2900	7.0800	7.2300	+1.831%	431,571	+17.358%
2021-06-28	7.0700	7.2500	7.0400	7.1000	+0.567%	527,368	+19.507%
2021-06-25	7.1000	7.2100	6.9900	7.0600	0.000%	1,484,943	+20.184%
2021-06-24	6.9100	7.0700	6.8600	7.0600	+2.467%	468,410	+20.184%
2021-06-23	6.9300	7.0300	6.8800	6.8900	+0.145%	339,986	+23.149%
2021-06-22	6.8900	6.9600	6.7750	6.8800	-0.722%	834,173	+23.328%
2021-06-21	7.1600	7.1600	6.8866	6.9300	-2.532%	521,424	+22.439%
2021-06-18	7.2300	7.2500	6.9800	7.1100	-2.603%	1,861,320	+19.339%
2021-06-17	7.3000	7.3650	7.1600	7.3000	0.000%	354,735	+16.233%
2021-06-16	7.2900	7.3800	7.2000	7.3000	-0.273%	537,961	+16.233%
2021-06-15	7.4900	7.5360	7.2800	7.3200	-2.400%	367,251	+15.915%
2021-06-14	7.4900	7.5700	7.3500	7.5000	+2.319%	638,573	+13.133%
2021-06-11	7.3500	7.3900	7.2800	7.3300	+0.411%	429,378	+15.757%
2021-06-10	7.1900	7.3400	7.1300	7.3000	+1.389%	282,995	+16.233%
2021-06-09	7.3200	7.3300	7.1800	7.2000	-1.370%	257,797	+17.847%
2021-06-08	7.2900	7.3400	7.2250	7.3000	+1.248%	421,456	+16.233%
2021-06-07	6.9600	7.2650	6.9300	7.2100	+3.592%	571,161	+17.684%
2021-06-04	7.0100	7.0500	6.9500	6.9600	-0.429%	257,763	+21.911%
2021-06-03	7.1300	7.1400	6.9800	6.9900	-1.964%	381,046	+21.388%
2021-06-02	7.0100	7.2000	6.9404	7.1300	+2.149%	577,104	+19.004%
2021-06-01	6.9800	7.0600	6.9210	6.9800	+0.143%	297,022	+21.562%
2021-05-28	7.1300	7.1900	6.9500	6.9700	-2.244%	366,169	+21.736%
2021-05-27	7.1200	7.2400	7.0646	7.1300	+0.140%	895,696	+19.004%
2021-05-26	6.9900	7.1700	6.9400	7.1200	+3.039%	622,112	+19.171%
2021-05-25	7.0700	7.1400	6.9100	6.9100	-2.263%	360,019	+22.793%
2021-05-24	6.9800	7.1150	6.9700	7.0700	+1.873%	562,234	+20.014%
2021-05-21	7.0300	7.0600	6.8250	6.9400	+0.144%	1,657,702	+22.262%
2021-05-20	6.9500	7.0750	6.8200	6.9300	+0.435%	3,905,494	+22.439%
2021-05-19	6.8700	6.9550	6.7800	6.9000	-1.429%	654,834	+22.971%
2021-05-18	6.9200	7.0800	6.8000	7.0000	+0.865%	552,983	+21.214%
2021-05-17	6.9600	7.0300	6.8500	6.9400	-0.430%	520,464	+22.262%
2021-05-14	6.7300	7.0000	6.6900	6.9700	+4.341%	619,245	+21.736%
2021-05-13	6.7700	6.9400	6.5700	6.6800	-0.743%	560,889	+27.021%
2021-05-12	6.6200	6.7700	6.6200	6.7300	+1.051%	603,828	+26.077%
2021-05-11	6.5200	6.7990	6.3500	6.6600	+0.226%	689,901	+27.402%
2021-05-10	7.1800	7.1800	6.6200	6.6450	-6.408%	705,740	+27.690%
2021-05-07	7.0600	7.1700	6.9700	7.1000	+0.567%	958,381	+19.507%
2021-05-06	7.2900	7.2900	6.7400	7.0600	-3.683%	1,371,145	+20.184%
2021-05-05	7.5700	7.5800	7.2300	7.3300	-0.946%	485,959	+15.757%
2021-05-04	7.3000	7.4200	7.0700	7.4000	+0.817%	545,669	+14.662%
2021-05-03	7.8900	7.8900	7.3000	7.3400	-6.912%	838,313	+15.599%
2021-04-30	7.8300	8.1400	7.8300	7.8850	-0.442%	614,650	+7.609%
2021-04-29	7.8900	7.9300	7.7200	7.9200	+1.149%	596,257	+7.134%
2021-04-28	7.9200	7.9700	7.8000	7.8300	-0.886%	439,437	+8.365%
2021-04-27	7.8900	8.0300	7.8400	7.9000	+0.381%	456,915	+7.405%
2021-04-26	7.5500	7.8900	7.3800	7.8700	+6.784%	579,414	+7.814%
2021-04-23	7.3300	7.4800	7.3300	7.3700	+0.959%	318,889	+15.129%
2021-04-22	7.2500	7.5600	7.2500	7.3000	+1.108%	372,010	+16.233%
2021-04-21	7.0500	7.2200	6.9200	7.2200	+1.977%	320,117	+17.521%
2021-04-20	7.0500	7.1700	7.0050	7.0800	-0.141%	351,887	+19.845%
2021-04-19	7.6000	7.6800	6.8700	7.0900	-7.138%	782,110	+19.676%
2021-04-16	7.5500	7.7700	7.2700	7.6350	+0.859%	1,600,007	+11.133%
2021-04-15	7.4800	7.7200	7.4800	7.5700	+1.068%	554,342	+12.087%
2021-04-14	7.5500	7.7700	7.4500	7.4900	-0.399%	547,672	+13.284%
2021-04-13	7.4000	7.6100	7.3700	7.5200	+1.075%	505,588	+12.832%
2021-04-12	7.5800	7.5999	7.3400	7.4400	-1.717%	576,667	+14.046%
2021-04-09	7.5800	7.6200	7.4500	7.5700	-1.175%	323,093	+12.087%
2021-04-08	7.6100	7.6700	7.4500	7.6600	+1.997%	368,166	+10.770%
2021-04-07	7.7700	7.7700	7.4400	7.5100	-3.097%	336,647	+12.983%
2021-04-06	7.7100	7.8207	7.6800	7.7500	-0.768%	344,165	+9.484%
2021-04-05	7.8300	7.8500	7.6600	7.8100	+0.904%	362,223	+8.643%
2021-04-01	7.6800	7.8000	7.5818	7.7400	+2.517%	514,138	+9.625%
2021-03-31	7.2700	7.6200	7.2200	7.5500	+4.282%	485,718	+12.384%
2021-03-30	7.2000	7.3200	7.0200	7.2400	-0.413%	443,314	+17.196%
2021-03-29	7.3300	7.3700	7.0400	7.2700	-0.886%	444,128	+16.713%
2021-03-26	7.2500	7.3400	7.1021	7.3350	+2.444%	365,945	+15.678%
2021-03-25	7.0200	7.2000	6.9350	7.1600	-1.377%	720,990	+18.506%
2021-03-24	7.4495	7.8389	7.2600	7.2600	-3.714%	461,984	+16.873%
2021-03-23	7.7800	7.8400	7.5200	7.5400	-3.827%	464,715	+12.533%
2021-03-22	7.9100	7.9900	7.7500	7.8400	-0.508%	310,162	+8.227%
2021-03-19	7.5100	7.9900	7.4400	7.8800	+5.067%	1,268,273	+7.678%
2021-03-18	7.7500	7.9300	7.4600	7.5000	-4.822%	471,736	+13.133%
2021-03-17	7.7100	7.8950	7.5500	7.8800	+0.510%	420,340	+7.678%
2021-03-16	7.8700	7.9600	7.6577	7.8400	-0.634%	963,527	+8.227%
2021-03-15	7.8400	8.0000	7.7600	7.8900	0.000%	491,252	+7.541%
2021-03-12	7.7700	7.9000	7.5500	7.8900	+1.544%	388,211	+7.541%
2021-03-11	7.8100	7.8400	7.6500	7.7700	+0.778%	412,228	+9.202%
2021-03-10	7.7300	8.0800	7.6000	7.7100	+0.653%	675,409	+10.052%
2021-03-09	7.1000	7.8400	7.0800	7.6600	+9.272%	1,002,862	+10.770%
2021-03-08	7.2000	7.3790	6.9700	7.0100	-1.958%	697,922	+21.041%
2021-03-05	7.1100	7.3000	6.6900	7.1500	+0.281%	933,564	+18.671%
2021-03-04	6.9100	7.3800	6.8400	7.1300	+2.296%	1,566,818	+19.004%
2021-03-03	7.2500	7.3250	6.8400	6.9700	-5.170%	1,151,413	+21.736%
2021-03-02	7.4100	7.4300	7.1700	7.3500	-0.943%	1,861,212	+15.442%
2021-03-01	7.7000	7.7100	7.3700	7.4200	+0.542%	1,695,445	+14.353%
2021-02-26	8.9000	9.0500	7.3500	7.3800	-20.302%	2,726,984	+14.973%
2021-02-25	9.6000	9.6200	9.1100	9.2600	-3.441%	386,753	-8.369%
2021-02-24	9.7900	9.8600	9.2900	9.5900	-1.540%	593,509	-11.522%
2021-02-23	9.8800	9.8800	9.1100	9.7400	-2.600%	724,215	-12.885%
2021-02-22	10.0700	10.2800	9.8611	10.0000	-1.235%	559,603	-15.150%
2021-02-19	10.1000	10.3700	9.9350	10.1250	+1.759%	622,011	-16.198%
2021-02-18	9.7400	10.0800	9.6300	9.9500	+1.169%	394,838	-14.724%
2021-02-17	9.7400	9.8700	9.3600	9.8350	+0.255%	433,394	-13.726%
2021-02-16	10.0000	10.1700	9.6800	9.8100	-2.096%	615,607	-13.507%
2021-02-12	9.8300	10.0800	9.6500	10.0200	+1.417%	397,517	-15.319%
2021-02-11	10.0600	10.1300	9.7350	9.8800	-1.200%	480,078	-14.119%
2021-02-10	10.1900	10.2700	9.7500	10.0000	-0.892%	647,904	-15.150%
2021-02-09	9.8800	10.2002	9.6700	10.0900	+1.305%	730,828	-15.907%
2021-02-08	9.8400	10.1450	9.7600	9.9600	+1.945%	890,386	-14.809%
2021-02-05	9.0100	9.8200	8.9900	9.7700	+9.775%	1,097,680	-13.153%
2021-02-04	8.8100	8.9390	8.7000	8.9000	+1.367%	773,426	-4.663%
2021-02-03	8.9300	9.1200	8.7300	8.7800	-1.126%	443,666	-3.360%
2021-02-02	8.5900	9.1200	8.5450	8.8800	+6.731%	677,321	-4.448%
2021-02-01	8.2900	8.3500	8.1400	8.3200	+2.086%	357,468	+1.983%
2021-01-29	8.4400	8.6200	8.1200	8.1500	-3.092%	444,228	+4.110%
2021-01-28	8.4100	8.4700	8.1700	8.4100	+0.719%	597,128	+0.892%
2021-01-27	8.4700	8.4700	8.1300	8.3500	-2.567%	658,926	+1.617%
2021-01-26	8.5100	8.8300	8.4200	8.5700	+1.420%	471,868	-0.992%
2021-01-25	8.5000	8.6050	8.2300	8.4500	-0.471%	442,247	+0.414%
2021-01-22	8.3700	8.4900	8.1500	8.4900	+1.313%	578,525	-0.059%
2021-01-21	8.6400	8.6500	8.2300	8.3800	-3.233%	474,429	+1.253%
2021-01-20	8.3300	8.7000	8.2700	8.6600	+4.463%	752,080	-2.021%
2021-01-19	8.8500	8.9050	8.2400	8.2900	-5.635%	775,147	+2.352%
2021-01-15	8.7500	9.0700	8.6500	8.7850	+0.171%	947,801	-3.415%
2021-01-14	8.4600	8.8600	8.4500	8.7700	+3.787%	625,902	-3.250%
2021-01-13	8.6200	8.6200	8.4100	8.4500	-1.400%	380,232	+0.414%
2021-01-12	8.6000	8.6900	8.4500	8.5700	-0.117%	376,913	-0.992%
2021-01-11	8.5100	8.5850	8.2700	8.5800	-0.233%	488,369	-1.107%
2021-01-08	8.5100	8.7200	8.4800	8.6000	+1.355%	492,634	-1.337%
2021-01-07	8.4000	8.5700	8.2700	8.4850	+1.495%	328,447	0.000%
2021-01-06	8.4000	8.4550	8.1750	8.3600	+0.360%	459,495	+1.495%
2021-01-05	8.3300	8.5000	8.2800	8.3300	0.000%	406,726	+1.861%
2021-01-04	8.7234	8.7234	8.0800	8.3300	-3.476%	413,838	+1.861%
2020-12-31	8.5500	8.6500	8.4343	8.6300	+1.054%	331,663	-1.680%
2020-12-30	8.4900	8.5800	8.3500	8.5400	+1.305%	414,402	-0.644%
2020-12-29	8.7700	8.7850	8.2300	8.4300	-3.767%	614,077	+0.652%
2020-12-28	8.9100	9.0903	8.7300	8.7600	-0.568%	441,087	-3.139%
2020-12-24	8.9300	9.0099	8.7500	8.8100	-0.452%	259,969	-3.689%
2020-12-23	9.0900	9.4600	8.8000	8.8500	-1.993%	680,711	-4.124%
2020-12-22	8.3800	9.1150	8.3200	9.0300	+8.403%	722,266	-6.035%
2020-12-21	8.3200	8.6100	8.0600	8.3300	-0.951%	715,026	+1.861%
2020-12-18	7.5900	8.4100	7.5900	8.4100	+11.687%	2,300,307	+0.892%
2020-12-17	7.5200	7.6400	7.4700	7.5300	+1.074%	642,163	+12.683%
2020-12-16	7.4700	7.6400	7.3800	7.4500	+0.812%	440,807	+13.893%
2020-12-15	7.4000	7.5350	7.2900	7.3900	+0.339%	372,308	+14.817%
2020-12-14	7.5500	7.6700	7.3550	7.3650	-2.450%	797,719	+15.207%
2020-12-11	7.3700	7.5950	7.3700	7.5500	+2.304%	338,648	+12.384%
2020-12-10	7.2800	7.4100	7.1200	7.3800	+1.235%	433,038	+14.973%
2020-12-09	7.6600	7.7000	7.2600	7.2900	-4.830%	607,842	+16.392%
2020-12-08	7.5500	7.6700	7.4300	7.6600	+0.393%	608,913	+10.770%
2020-12-07	7.5500	7.7000	7.3600	7.6300	+1.060%	553,589	+11.206%
2020-12-04	7.2400	7.5600	7.1900	7.5500	+5.300%	593,447	+12.384%
2020-12-03	7.2200	7.3301	7.1550	7.1700	-0.209%	480,038	+18.340%
2020-12-02	7.1300	7.2100	6.9800	7.1850	-0.347%	430,131	+18.093%
2020-12-01	7.2800	7.2800	7.0800	7.2100	+0.139%	331,668	+17.684%
2020-11-30	7.2300	7.3300	7.0900	7.2000	-0.826%	790,588	+17.847%
2020-11-27	7.1800	7.3000	7.1500	7.2600	+2.110%	240,107	+16.873%
2020-11-25	7.1600	7.2200	7.0700	7.1100	-0.975%	500,685	+19.339%
2020-11-24	7.3400	7.4200	7.0900	7.1800	-0.966%	561,255	+18.175%
2020-11-23	7.2800	7.3100	7.1000	7.2500	+0.834%	692,463	+17.034%
2020-11-20	7.1000	7.3200	7.0500	7.1900	+0.700%	615,443	+18.011%
2020-11-19	7.1200	7.3100	7.0700	7.1400	+0.422%	714,898	+18.838%
2020-11-18	6.8900	7.1700	6.8800	7.1100	+3.193%	728,901	+19.339%
2020-11-17	6.8400	6.9000	6.7300	6.8900	+0.145%	547,442	+23.149%
2020-11-16	6.9300	6.9300	6.7300	6.8800	+1.775%	577,009	+23.328%
2020-11-13	6.9000	6.9400	6.6500	6.7600	-0.442%	495,172	+25.518%
2020-11-12	6.7000	6.9300	6.6300	6.7900	+1.343%	462,000	+24.963%
2020-11-11	6.7000	6.8900	6.5800	6.7000	+0.299%	1,171,951	+26.642%
2020-11-10	7.5000	7.9500	6.6100	6.6800	-5.382%	1,899,677	+27.021%
2020-11-09	6.9300	7.4300	6.9200	7.0600	+5.216%	882,268	+20.184%
2020-11-06	7.1800	7.1800	6.6600	6.7100	-6.676%	608,914	+26.453%
2020-11-05	6.9100	7.2500	6.8900	7.1900	+5.425%	855,889	+18.011%
2020-11-04	6.6300	6.9200	6.6300	6.8200	-1.159%	451,689	+24.413%
2020-11-03	6.3100	6.9500	6.3000	6.9000	+10.754%	623,442	+22.971%
2020-11-02	6.1300	6.2800	6.0900	6.2300	+1.631%	357,340	+36.196%
2020-10-30	6.5400	6.5400	6.0500	6.1300	-6.126%	477,628	+38.418%
2020-10-29	6.3200	6.6000	6.1900	6.5300	+2.835%	565,070	+29.939%
2020-10-28	6.2600	6.3900	6.1000	6.3500	-1.090%	481,080	+33.622%
2020-10-27	6.3700	6.5200	6.3300	6.4200	-0.465%	248,894	+32.165%
2020-10-26	6.4100	6.5700	6.2500	6.4500	-0.769%	541,625	+31.550%
2020-10-23	6.5100	6.5100	6.3100	6.5000	+0.619%	193,386	+30.538%
2020-10-22	6.2500	6.5300	6.2100	6.4600	+3.360%	494,480	+31.347%
2020-10-21	6.5800	6.6500	6.2400	6.2500	-5.303%	361,383	+35.760%
2020-10-20	6.8600	6.8600	6.5800	6.6000	-2.941%	282,722	+28.561%
2020-10-19	6.8800	6.9000	6.6700	6.8000	-0.293%	588,417	+24.779%
2020-10-16	6.7200	7.0600	6.7100	6.8200	+1.488%	1,208,930	+24.413%
2020-10-15	6.5500	6.7700	6.5000	6.7200	+1.053%	489,717	+26.265%
2020-10-14	6.8000	6.8300	6.5200	6.6500	-1.917%	562,102	+27.594%
2020-10-13	6.6900	6.8900	6.6700	6.7800	+1.955%	519,070	+25.147%
2020-10-12	6.5600	6.7700	6.5300	6.6500	+1.682%	448,999	+27.594%
2020-10-09	6.3600	6.6900	6.3500	6.5400	+3.155%	537,816	+29.740%
2020-10-08	6.3700	6.4800	6.2700	6.3400	+0.795%	396,296	+33.833%
2020-10-07	6.1000	6.3100	6.0200	6.2900	+3.284%	529,316	+34.897%
2020-10-06	6.0800	6.3000	6.0500	6.0900	+0.661%	439,998	+39.327%
2020-10-05	5.8700	6.0700	5.8700	6.0500	+3.774%	289,065	+40.248%
2020-10-02	5.7800	5.9200	5.7600	5.8300	-2.181%	439,129	+45.540%
2020-10-01	5.9000	5.9900	5.8800	5.9600	+2.055%	257,973	+42.366%
2020-09-30	5.8800	6.0300	5.7900	5.8400	-0.171%	288,866	+45.291%
2020-09-29	5.9200	5.9200	5.7700	5.8500	-1.349%	614,347	+45.043%
2020-09-28	5.7800	6.0200	5.6700	5.9300	+4.218%	596,572	+43.086%
2020-09-25	5.4300	5.7600	5.4300	5.6900	+5.176%	511,004	+49.121%
2020-09-24	5.8900	5.8900	5.4100	5.4100	-8.615%	756,746	+56.839%
2020-09-23	5.9400	5.9900	5.8200	5.9200	-0.838%	641,641	+43.328%
2020-09-22	5.9700	6.0500	5.8100	5.9700	+1.186%	430,654	+42.127%
2020-09-21	6.1400	6.2000	5.7700	5.9000	-6.498%	734,463	+43.814%
2020-09-18	5.8500	6.3300	5.7500	6.3100	+9.170%	2,055,742	+34.469%
2020-09-17	5.6300	5.8100	5.5800	5.7800	+1.049%	580,699	+46.799%
2020-09-16	5.6600	5.8300	5.5700	5.7200	+1.418%	521,110	+48.339%
2020-09-15	5.6200	5.7200	5.5900	5.6400	+0.714%	393,515	+50.443%
2020-09-14	5.4900	5.6700	5.4200	5.6000	+3.704%	538,555	+51.518%
2020-09-11	5.6000	5.6200	5.3400	5.4000	-2.878%	536,316	+57.130%
2020-09-10	5.5100	5.8300	5.5100	5.5600	+2.018%	889,006	+52.608%
2020-09-09	5.6000	5.6000	5.3400	5.4500	-1.625%	669,714	+55.688%
2020-09-08	5.6300	5.6700	5.3300	5.5400	-1.423%	740,620	+53.159%
2020-09-04	5.9100	5.9400	5.2400	5.6200	-4.259%	1,367,257	+50.979%
2020-09-03	6.1600	6.2200	5.8000	5.8700	-5.170%	947,971	+44.549%
2020-09-02	6.0900	6.2100	5.9800	6.1900	+0.487%	1,021,531	+37.076%
2020-09-01	6.0100	6.1700	6.0000	6.1600	+1.650%	725,379	+37.744%
2020-08-31	6.1100	6.1200	5.9500	6.0600	-1.142%	744,391	+40.017%
2020-08-28	6.0100	6.1500	5.9200	6.1300	+1.997%	957,751	+38.418%
2020-08-27	6.1000	6.1200	5.9600	6.0100	-1.637%	651,557	+41.181%
2020-08-26	6.1000	6.2200	6.0600	6.1100	-0.326%	749,344	+38.871%
2020-08-25	6.1300	6.1900	5.9400	6.1300	-0.809%	997,116	+38.418%
2020-08-24	6.3100	6.3400	6.1100	6.1800	-1.592%	693,840	+37.298%
2020-08-21	6.3500	6.3900	6.2000	6.2800	-1.102%	535,811	+35.111%
2020-08-20	6.2300	6.3600	6.1700	6.3500	+0.794%	541,924	+33.622%
2020-08-19	6.2200	6.3200	6.1800	6.3000	+0.639%	821,266	+34.683%
2020-08-18	6.1900	6.2900	6.0700	6.2600	+1.623%	1,287,333	+35.543%
2020-08-17	6.2300	6.2800	6.0300	6.1600	-1.282%	781,442	+37.744%
2020-08-14	6.2700	6.3100	6.0600	6.2400	-1.422%	945,659	+35.978%
2020-08-13	6.1300	6.4400	6.1300	6.3300	+3.263%	1,307,541	+34.044%
2020-08-12	6.0500	6.4900	6.0500	6.1300	+4.252%	2,444,733	+38.418%
2020-08-11	5.9200	6.0500	5.8200	5.8800	+0.170%	1,606,739	+44.303%
2020-08-10	6.0700	6.1600	5.8300	5.8700	-2.653%	1,305,799	+44.549%
2020-08-07	6.0000	6.2100	5.8300	6.0300	+1.515%	1,867,793	+40.713%
2020-08-06	7.1000	7.1700	5.7700	5.9400	-22.757%	4,644,325	+42.845%
2020-08-05	7.7500	7.7900	7.4300	7.6900	+0.786%	1,683,896	+10.338%
2020-08-04	7.5500	7.6300	7.3700	7.6300	+1.328%	847,919	+11.206%
2020-08-03	7.3200	7.5700	7.1200	7.5300	+5.758%	1,103,996	+12.683%
2020-07-31	6.9600	7.2000	6.8100	7.1200	+3.942%	1,143,149	+19.171%
2020-07-30	6.7000	6.9100	6.5700	6.8500	+1.783%	577,283	+23.869%
2020-07-29	6.4700	6.7900	6.3500	6.7300	+4.992%	755,881	+26.077%
2020-07-28	6.3600	6.5000	6.3500	6.4100	0.000%	587,751	+32.371%
2020-07-27	6.2500	6.4300	6.2500	6.4100	+2.889%	429,193	+32.371%
2020-07-24	6.4100	6.4200	6.2000	6.2300	-2.808%	592,389	+36.196%
2020-07-23	6.2500	6.6100	6.2100	6.4100	+1.585%	822,486	+32.371%
2020-07-22	6.4500	6.5600	6.2500	6.3100	-2.322%	1,091,660	+34.469%
2020-07-21	6.6000	6.8700	6.4500	6.4600	-0.309%	1,339,403	+31.347%
2020-07-20	6.7000	6.7300	6.2800	6.4800	-3.428%	1,374,245	+30.941%
2020-07-17	6.2400	6.7200	6.1000	6.7100	+7.532%	2,736,444	+26.453%
2020-07-16	6.3200	6.3200	5.9700	6.2400	-2.652%	2,182,505	+35.978%
2020-07-15	6.2800	6.4300	6.1300	6.4100	+3.722%	1,169,834	+32.371%
2020-07-14	6.1900	6.3700	6.1100	6.1800	0.000%	816,297	+37.298%
2020-07-13	6.9600	6.9800	6.1000	6.1800	-10.823%	2,238,297	+37.298%
2020-07-10	6.9300	7.0500	6.7900	6.9300	0.000%	479,614	+22.439%
2020-07-09	6.7500	6.9800	6.6600	6.9300	+2.515%	798,922	+22.439%
2020-07-08	6.7300	6.8100	6.6000	6.7600	+0.446%	762,144	+25.518%

document.getElementById("Svpm1H").onerror = function(){this.style.display='none';}; .dark-mode .SrzlWJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SrzlWJ{ color: #333333; background-color: white; border: 2px solid #333333; }ZIXIZix Corporationstock NASDAQ

ZIXI
Zix Corporation
stock NASDAQ