Zix Corporation (ZIXI) Historical Stock Data
8.49 ↑0.00 (0.00%)
As of December 22, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, ZIXI is down 0.00% a day on average. There have been 16 days where Zix Corporation closed green and 14 days where ZIXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 8.49 | 8.49 | ↓$0.01 (-0.06%) | 8.48 | 8.50 | 1.18M |
| 2021-12-21 | 8.47 | 8.49 | ↑$0.02 (0.24%) | 8.47 | 8.50 | 3.24M |
| 2021-12-20 | 8.45 | 8.46 | ↑$0.01 (0.12%) | 8.44 | 8.50 | 8.56M |
| 2021-12-17 | 8.48 | 8.42 | ↓$0.06 (-0.71%) | 8.41 | 8.50 | 8.09M |
| 2021-12-16 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.47 | 8.49 | 1.32M |
| 2021-12-15 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.47 | 8.49 | 1.44M |
| 2021-12-14 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.47 | 8.49 | 1.10M |
| 2021-12-13 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.47 | 8.49 | 1.74M |
| 2021-12-10 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.48 | 8.49 | 489.37K |
| 2021-12-09 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.48 | 8.49 | 560.60K |
| 2021-12-08 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.48 | 8.49 | 427.74K |
| 2021-12-07 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.48 | 8.50 | 377.21K |
| 2021-12-06 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.48 | 8.49 | 788.50K |
| 2021-12-03 | 8.48 | 8.49 | ↑$0.01 (0.12%) | 8.47 | 8.49 | 873.93K |
| 2021-12-02 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.48 | 8.50 | 656.27K |
| 2021-12-01 | 8.49 | 8.48 | ↓$0.01 (-0.12%) | 8.47 | 8.50 | 804.56K |
| 2021-11-30 | 8.47 | 8.47 | ↑$0.00 (0.00%) | 8.47 | 8.49 | 652.06K |
| 2021-11-29 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.47 | 8.49 | 1.44M |
| 2021-11-26 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.47 | 8.52 | 793.41K |
| 2021-11-24 | 8.50 | 8.51 | ↑$0.01 (0.12%) | 8.48 | 8.52 | 755.84K |
| 2021-11-23 | 8.47 | 8.51 | ↑$0.04 (0.47%) | 8.46 | 8.54 | 2.17M |
| 2021-11-22 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.47 | 8.50 | 843.11K |
| 2021-11-19 | 8.48 | 8.46 | ↓$0.02 (-0.24%) | 8.43 | 8.50 | 715.68K |
| 2021-11-18 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.47 | 8.53 | 643.53K |
| 2021-11-17 | 8.51 | 8.50 | ↓$0.01 (-0.12%) | 8.48 | 8.51 | 556.14K |
| 2021-11-16 | 8.47 | 8.51 | ↑$0.04 (0.47%) | 8.47 | 8.52 | 1.05M |
| 2021-11-15 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.47 | 8.51 | 1.65M |
| 2021-11-12 | 8.50 | 8.48 | ↓$0.02 (-0.24%) | 8.47 | 8.53 | 1.74M |
| 2021-11-11 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.49 | 8.53 | 3.03M |
| 2021-11-10 | 8.49 | 8.51 | ↑$0.02 (0.24%) | 8.48 | 8.52 | 1.86M |
Create an account or log in to view more rows.
$ZIXI the best advice has been no stop losses. Would have cost a fortune!!!
$ZIXI Algorithms are playing games
$ZIXI good times
$ZIXI what calls are you guys jacked to the tits on?
$ZIXI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ZIXI I like the stock!
$ZIXI who is adding more tomorrow?
$ZIXI watch this fly!!!!
$ZIXI yes
keep going down
let's go
stop stalling
$ZIXI in it to win it