Historical Data for Zix Corporation (ZIXI)

$ 8.91   0.08 (+0.91%) Volume: 770.32k 4:00 PM EDT 23-Jul-2019
After Hours:  $ 8.93   0.02 (+0.22%) Volume: 10.55k 7:29 PM EDT 23-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/23/19 8.85 8.94 8.52 8.91 770.32k 0.08 0.91% 8.91 6.75m 5,183
07/22/19 9.22 9.32 8.80 8.83 849.6k -0.38 -4.13% 8.83 7.55m 6,362
07/19/19 9.45 9.55 9.20 9.21 646.26k -0.16 -1.71% 9.21 6.02m 5,464
07/18/19 9.60 9.62 8.94 9.37 1.1m -0.26 -2.70% 9.37 10.13m 8,983
07/17/19 9.72 9.74 9.595 9.63 532k -0.05 -0.52% 9.63 5.13m 4,951
07/16/19 9.91 9.96 9.65 9.68 477.09k -0.27 -2.71% 9.68 4.65m 4,287
07/15/19 10.12 10.2375 9.85 9.95 451.53k -0.13 -1.29% 9.95 4.5m 3,914
07/12/19 10.32 10.51 10.02 10.08 1.03m -0.30 -2.89% 10.08 10.57m 6,763
07/11/19 10.17 10.39 9.75 10.38 1.23m 0.39 3.90% 10.38 12.48m 7,333
07/10/19 10.09 10.27 9.82 9.99 821.93k -0.09 -0.89% 9.99 8.21m 5,208
07/09/19 10.20 10.29 9.83 10.08 605.05k -0.10 -0.98% 10.08 6.06m 5,025
07/08/19 9.65 10.20 9.58 10.18 893.12k 0.48 4.95% 10.18 8.91m 6,277
07/05/19 9.74 9.88 9.50 9.70 526.25k 0.06 0.62% 9.70 5.07m 4,299
07/03/19 9.59 9.735 9.51 9.64 264.78k 0.09 0.94% 9.64 2.55m 2,145
07/02/19 9.42 9.56 9.34 9.55 567.34k 0.13 1.38% 9.55 5.36m 4,418
07/01/19 9.24 9.61 9.24 9.42 972.48k 0.33 3.63% 9.42 9.2m 8,171
06/28/19 8.94 9.19 8.85 9.09 1.21m 0.22 2.48% 9.09 10.97m 5,491
06/27/19 8.98 9.1077 8.77 8.87 581.88k -0.06 -0.67% 8.87 5.16m 5,104
06/26/19 9.27 9.40 8.90 8.93 416.47k -0.31 -3.35% 8.93 3.76m 4,098
06/25/19 9.52 9.53 9.19 9.24 603.09k -0.32 -3.35% 9.24 5.62m 3,741
06/24/19 9.72 9.80 9.44 9.56 419.42k -0.04 -0.42% 9.56 4.01m 4,005