Historical Data for Zix Corporation (ZIXI)

$ 7.11   -0.30 (-4.05%) Volume: 667.08k 4:00 PM EST 5-Dec-2019
After Hours:  $ 7.11 0.00 (0.00%) Volume: 98.64k 5:04 PM EST 5-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/05/19 7.40 7.40 7.065 7.11 667.08k -0.30 -4.05% 7.11 4.79m 3,991
12/04/19 7.58 7.75 7.373 7.41 397.63k -0.11 -1.46% 7.41 2.96m 3,246
12/03/19 7.25 7.53 7.13 7.52 599.32k 0.12 1.62% 7.52 4.46m 3,453
12/02/19 7.56 7.56 7.32 7.40 471.19k -0.14 -1.86% 7.40 3.48m 2,741
11/29/19 7.48 7.58 7.41 7.54 189.46k 0.02 0.27% 7.54 1.42m 1,336
11/27/19 7.42 7.53 7.376 7.52 253.68k 0.115 1.55% 7.52 1.89m 2,584
11/26/19 7.40 7.46 7.34 7.405 284.75k 0.015 0.20% 7.405 2.11m 2,351
11/25/19 7.34 7.47 7.31 7.39 541.72k 0.05 0.68% 7.39 4.01m 3,378
11/22/19 7.34 7.39 7.27 7.34 158.25k 0.03 0.41% 7.34 1.16m 1,607
11/21/19 7.32 7.36 7.16 7.31 266.73k 0.01 0.14% 7.31 1.94m 2,039
11/20/19 7.22 7.47 7.22 7.30 485.51k 0.00 0.00% 7.30 3.56m 3,488
11/19/19 7.16 7.34 7.13 7.30 518.23k 0.18 2.53% 7.30 3.77m 2,563
11/18/19 7.21 7.25 7.09 7.12 507.81k -0.08 -1.11% 7.12 3.62m 2,975
11/15/19 7.15 7.23 7.08 7.20 371.85k 0.06 0.84% 7.20 2.67m 2,895
11/14/19 7.10 7.18 7.07 7.14 374.42k 0.04 0.56% 7.14 2.67m 2,576
11/13/19 7.25 7.28 7.06 7.10 505.48k -0.105 -1.46% 7.10 3.6m 3,392
11/12/19 7.11 7.235 7.10 7.205 475.26k 0.105 1.48% 7.205 3.41m 4,121
11/11/19 6.95 7.18 6.90 7.10 672.76k 0.15 2.16% 7.10 4.74m 3,636
11/08/19 6.73 7.04 6.69 6.95 575.36k 0.26 3.89% 6.95 3.98m 3,907
11/07/19 6.66 6.74 6.465 6.69 692.4k 0.10 1.52% 6.69 4.56m 4,864
11/06/19 6.73 6.74 6.58 6.59 415.12k -0.10 -1.49% 6.59 2.76m 3,092