Historical Data for Zix Corporation (ZIXI)

$ 6.95   -0.07 (-1.00%) Volume: 567.32k 4:00 PM EDT 2-Jul-2020
After Hours:  $ 6.99   0.04 (+0.58%) Volume: 11.27k 5:53 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 7.17 7.23 6.88 6.95 567.32k -0.07 -1.00% 6.95 3.99m 4,754
07/01/20 6.92 7.05 6.83 7.02 745.81k 0.12 1.74% 7.02 5.19m 5,328
06/30/20 6.68 6.98 6.515 6.90 902.47k 0.24 3.60% 6.90 6.16m 6,574
06/29/20 6.37 6.80 6.25 6.66 1.02m 0.46 7.42% 6.66 6.68m 8,216
06/26/20 6.29 6.63 6.20 6.20 1.18m -0.20 -3.12% 6.20 7.43m 6,485
06/25/20 6.45 6.59 6.34 6.40 919.08k -0.16 -2.44% 6.40 5.91m 6,976
06/24/20 6.78 6.84 6.41 6.56 576.93k -0.31 -4.51% 6.56 3.8m 4,648
06/23/20 6.92 7.08 6.86 6.87 854.81k -0.07 -1.01% 6.87 5.91m 4,479
06/22/20 7.18 7.2699 6.75 6.94 926.21k -0.26 -3.61% 6.94 6.41m 6,317
06/19/20 7.05 7.42 6.947 7.20 1.87m 0.24 3.45% 7.20 13.47m 9,290
06/18/20 6.94 7.07 6.835 6.96 628.87k -0.09 -1.28% 6.96 4.35m 4,937
06/17/20 7.15 7.32 6.98 7.05 652.42k -0.03 -0.42% 7.05 4.67m 5,710
06/16/20 6.75 7.215 6.69 7.08 822.23k 0.54 8.26% 7.08 5.76m 6,581
06/15/20 6.31 6.72 6.1875 6.54 690.33k 0.06 0.93% 6.54 4.5m 6,809
06/12/20 6.55 6.74 6.25 6.48 806.65k 0.16 2.53% 6.48 5.19m 6,651
06/11/20 6.90 6.94 6.31 6.32 1.05m -0.885 -12.28% 6.32 6.93m 7,098
06/10/20 7.52 7.62 7.11 7.205 858.35k -0.295 -3.93% 7.205 6.26m 6,416
06/09/20 7.46 7.74 7.41 7.50 618.83k -0.17 -2.22% 7.50 4.68m 5,026
06/08/20 7.44 7.71 7.37 7.67 582.51k 0.31 4.21% 7.67 4.44m 4,850
06/05/20 7.33 7.57 7.28 7.36 951.92k 0.08 1.10% 7.36 7.06m 6,237