Zix Corporation (ZIXI)
NASDAQ: ZIXI
· Real-Time Price · USD
8.48
-0.00 (-0.06%)
At close: Apr 24, 2025, 3:47 PM
ZIXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2021 | 8.49 | 8.49 | 8.48 | 8.48 | 8.49 | -0.12% | 1,185,942 |
| Dec 21, 2021 | 8.47 | 8.50 | 8.47 | 8.49 | 8.49 | 0.35% | 3,342,190 |
| Dec 20, 2021 | 8.45 | 8.50 | 8.43 | 8.46 | 8.46 | 0.48% | 8,562,002 |
| Dec 17, 2021 | 8.48 | 8.50 | 8.38 | 8.42 | 8.42 | -0.71% | 8,090,124 |
| Dec 16, 2021 | 8.49 | 8.49 | 8.47 | 8.48 | 8.48 | 0.00% | 1,323,503 |
| Dec 15, 2021 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 0.00% | 1,447,952 |
| Dec 14, 2021 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 0.00% | 1,105,948 |
| Dec 13, 2021 | 8.49 | 8.49 | 8.47 | 8.48 | 8.48 | -0.12% | 1,747,987 |
| Dec 10, 2021 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 0.00% | 499,906 |
| Dec 9, 2021 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 0.00% | 568,379 |
| Dec 8, 2021 | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | 0.12% | 435,442 |
| Dec 7, 2021 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.00% | 386,746 |
| Dec 6, 2021 | 8.49 | 8.49 | 8.47 | 8.48 | 8.48 | -0.12% | 798,992 |
| Dec 3, 2021 | 8.48 | 8.49 | 8.47 | 8.49 | 8.49 | 0.12% | 1,029,243 |
| Dec 2, 2021 | 8.48 | 8.50 | 8.48 | 8.48 | 8.48 | 0.00% | 677,003 |
| Dec 1, 2021 | 8.49 | 8.50 | 8.47 | 8.48 | 8.48 | 0.12% | 814,339 |
| Nov 30, 2021 | 8.47 | 8.49 | 8.47 | 8.47 | 8.47 | 0.00% | 657,724 |
| Nov 29, 2021 | 8.48 | 8.49 | 8.47 | 8.47 | 8.47 | -0.35% | 1,448,826 |
| Nov 26, 2021 | 8.48 | 8.52 | 8.47 | 8.50 | 8.50 | -0.12% | 794,045 |
| Nov 24, 2021 | 8.50 | 8.52 | 8.48 | 8.51 | 8.51 | 0.00% | 760,707 |