Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2021				8.484	0	-0.01(-0.07%)
Dec 21, 2021	8.470	8.500	8.470	8.490	3,342,190	+0.03(+0.35%)
Dec 20, 2021	8.460	8.500	8.430	8.460	8,562,003	+0.04(+0.48%)
Dec 17, 2021	8.480	8.500	8.380	8.420	8,090,124	-0.06(-0.71%)
Dec 16, 2021	8.490	8.490	8.470	8.480	1,323,503	+0.00(+0.00%)
Dec 15, 2021	8.470	8.490	8.470	8.480	1,447,952	+0.00(+0.00%)
Dec 14, 2021	8.470	8.485	8.470	8.480	1,105,847	+0.00(+0.00%)
Dec 13, 2021	8.490	8.490	8.470	8.480	1,747,987	-0.01(-0.12%)
Dec 10, 2021	8.480	8.490	8.480	8.490	499,906	+0.00(+0.00%)
Dec 09, 2021	8.480	8.490	8.480	8.490	568,379	+0.00(+0.00%)
Dec 08, 2021	8.480	8.490	8.480	8.490	435,442	+0.01(+0.12%)
Dec 07, 2021	8.500	8.500	8.480	8.480	386,746	+0.00(+0.00%)
Dec 06, 2021	8.490	8.490	8.470	8.480	798,992	-0.01(-0.12%)
Dec 03, 2021	8.480	8.490	8.470	8.490	1,029,243	+0.01(+0.12%)
Dec 02, 2021	8.480	8.500	8.480	8.480	677,003	+0.00(+0.00%)
Dec 01, 2021	8.490	8.500	8.470	8.480	814,334	+0.01(+0.12%)
Nov 30, 2021	8.470	8.490	8.470	8.470	657,724	+0.00(+0.00%)
Nov 29, 2021	8.480	8.480	8.470	8.470	1,448,826	-0.03(-0.35%)
Nov 26, 2021	8.480	8.515	8.470	8.500	794,045	-0.01(-0.12%)
Nov 24, 2021	8.500	8.520	8.490	8.510	760,707	+0.00(+0.00%)
Nov 23, 2021	8.470	8.535	8.460	8.510	2,190,862	+0.04(+0.47%)
Nov 22, 2021	8.480	8.500	8.470	8.470	855,309	+0.01(+0.12%)
Nov 19, 2021	8.480	8.500	8.420	8.460	734,994	-0.02(-0.24%)
Nov 18, 2021	8.500	8.490	8.470	8.480	648,334	-0.02(-0.24%)
Nov 17, 2021	8.510	8.510	8.480	8.500	556,144	-0.01(-0.12%)
Nov 16, 2021	8.470	8.520	8.470	8.510	1,057,771	+0.04(+0.47%)
Nov 15, 2021	8.480	8.510	8.470	8.470	1,667,690	-0.01(-0.12%)
Nov 12, 2021	8.500	8.530	8.470	8.480	1,801,662	-0.03(-0.35%)
Nov 11, 2021	8.510	8.535	8.490	8.510	3,062,081	+0.00(+0.00%)
Nov 10, 2021	8.490			8.510	1,879,674	+0.01(+0.12%)
Nov 09, 2021	8.510	8.525	8.490	8.500	3,260,672	-0.01(-0.12%)
Nov 08, 2021	8.480	8.560	8.460	8.510	4,872,964	-0.23(-2.63%)
Nov 05, 2021	8.700	8.905	8.650	8.740	394,207	+0.16(+1.86%)
Nov 04, 2021	8.580	8.690	8.500	8.580	339,377	+0.06(+0.70%)
Nov 03, 2021	8.160	8.540	8.150	8.520	582,569	+0.32(+3.90%)
Nov 02, 2021	8.200	8.255	8.130	8.200	358,824	+0.00(+0.00%)
Nov 01, 2021	8.310	8.470	8.150	8.200	498,576	-0.27(-3.19%)
Oct 29, 2021	8.290	8.510	8.270	8.470	277,795	+0.12(+1.44%)
Oct 28, 2021	8.430	8.430	8.175	8.350	313,889	-0.01(-0.12%)
Oct 27, 2021	8.400	8.445	8.310	8.360	250,430	-0.09(-1.07%)
Oct 26, 2021	8.520			8.450	334,143	-0.03(-0.35%)
Oct 25, 2021	8.410	8.569	8.370	8.480	412,431	+0.09(+1.07%)
Oct 22, 2021	8.480	8.570	8.340	8.390	428,786	-0.11(-1.29%)
Oct 21, 2021	8.470	8.550	8.310	8.500	653,478	-0.03(-0.35%)
Oct 20, 2021	8.040	8.860	8.030	8.530	1,304,036	+0.45(+5.57%)
Oct 19, 2021	8.400	8.540	8.010	8.080	2,194,312	+0.41(+5.35%)
Oct 18, 2021	7.540	7.690	7.530	7.670	225,327	+0.11(+1.46%)
Oct 15, 2021	7.700	7.790	7.550	7.560	516,970	-0.04(-0.53%)
Oct 14, 2021	7.570	7.670	7.460	7.600	390,090	+0.14(+1.88%)
Oct 13, 2021	7.500	7.505	7.375	7.460	630,911	-0.07(-0.93%)
Oct 12, 2021	7.420	7.540	7.290	7.530	206,917	+0.14(+1.89%)
Oct 11, 2021	7.440	7.450	7.320	7.390	340,587	-0.06(-0.81%)
Oct 08, 2021	7.450	7.550	7.250	7.450	355,432	-0.02(-0.27%)
Oct 07, 2021	7.320	7.550	7.320	7.470	257,510	+0.17(+2.33%)
Oct 06, 2021	7.260	7.325	7.070	7.300	314,786	-0.03(-0.41%)
Oct 05, 2021	7.200	7.400	7.080	7.330	378,510	+0.16(+2.23%)
Oct 04, 2021	7.240	7.250	7.050	7.170	392,175	-0.04(-0.55%)
Oct 01, 2021	7.070	7.260	7.070	7.210	374,592	+0.14(+1.98%)
Sep 30, 2021	6.870	7.150	6.870	7.070	404,161	+0.24(+3.51%)
Sep 29, 2021	7.030	7.140	6.790	6.830	374,648	-0.18(-2.57%)
Sep 28, 2021	7.360	7.360	7.000	7.010	335,347	-0.37(-5.01%)
Sep 27, 2021	7.450	7.520	7.365	7.380	406,910	-0.11(-1.47%)
Sep 24, 2021	7.250	7.560	7.250	7.490	391,766	+0.20(+2.74%)
Sep 23, 2021	7.230	7.380	7.200	7.290	359,092	+0.06(+0.83%)
Sep 22, 2021	7.120	7.280	7.120	7.230	289,499	+0.15(+2.12%)
Sep 21, 2021	7.260	7.362	7.080	7.080	688,385	-0.16(-2.21%)
Sep 20, 2021	7.500	7.671	7.210	7.240	838,404	-0.42(-5.48%)
Sep 17, 2021	7.320	7.670	7.300	7.660	1,689,868	+0.32(+4.36%)
Sep 16, 2021	7.420	7.450	7.310	7.340	932,984	-0.06(-0.81%)
Sep 15, 2021	7.510	7.520	7.220	7.400	593,808	-0.11(-1.46%)
Sep 14, 2021	7.560	7.580	7.390	7.510	711,612	-0.01(-0.13%)
Sep 13, 2021	7.210	7.570	7.130	7.520	524,134	+0.36(+5.03%)
Sep 10, 2021	7.420	7.420	7.125	7.160	353,272	-0.23(-3.11%)
Sep 09, 2021	7.370	7.540	7.335	7.390	317,314	-0.02(-0.27%)
Sep 08, 2021	7.270	7.480	7.210	7.410	336,598	+0.10(+1.37%)
Sep 07, 2021	7.700	7.700	7.300	7.310	215,611	-0.43(-5.56%)
Sep 03, 2021	7.740	7.810	7.710	7.740	254,194	+0.00(+0.00%)
Sep 02, 2021	7.750	7.790	7.700	7.740	242,062	+0.02(+0.26%)
Sep 01, 2021	7.720	7.765	7.600	7.720	220,540	-0.02(-0.26%)
Aug 31, 2021	7.640	7.775	7.590	7.740	334,109	+0.14(+1.84%)
Aug 30, 2021	7.660	7.710	7.570	7.600	195,970	-0.08(-1.04%)
Aug 27, 2021	7.650	7.775	7.650	7.680	311,488	+0.03(+0.39%)
Aug 26, 2021	7.560	7.820	7.550	7.650	422,408	+0.05(+0.66%)
Aug 25, 2021	7.420	7.860	7.400	7.600	663,237	+0.20(+2.70%)
Aug 24, 2021	7.120	7.415	7.120	7.400	761,750	+0.31(+4.37%)
Aug 23, 2021	6.930	7.130	6.870	7.090	236,471	+0.20(+2.90%)
Aug 20, 2021	6.780	6.915	6.700	6.890	302,098	+0.10(+1.47%)
Aug 19, 2021	6.790	6.890	6.760	6.790	247,737	-0.08(-1.16%)
Aug 18, 2021	6.880	6.990	6.830	6.870	214,153	+0.01(+0.15%)
Aug 17, 2021	7.010	7.020	6.850	6.860	229,959	-0.19(-2.70%)
Aug 16, 2021	7.260	7.260	7.050	7.050	184,953	-0.24(-3.29%)
Aug 13, 2021	7.310	7.340	7.195	7.290	247,076	+0.00(+0.00%)
Aug 12, 2021	7.280	7.410	7.240	7.290	228,009	-0.01(-0.14%)
Aug 11, 2021	7.180	7.300	7.090	7.300	399,293	+0.17(+2.38%)
Aug 10, 2021	7.070	7.260	7.010	7.130	396,275	+0.08(+1.13%)
Aug 09, 2021	6.860	7.090	6.730	7.050	369,500	+0.22(+3.22%)
Aug 06, 2021	6.960	7.030	6.780	6.830	282,567	-0.04(-0.58%)
Aug 05, 2021	7.430	7.430	6.680	6.870	1,210,294	-0.42(-5.76%)
Aug 04, 2021	7.380	7.460	7.290	7.290	204,650	-0.09(-1.22%)
Aug 03, 2021	7.430	7.430	7.270	7.380	290,125	-0.02(-0.27%)
Aug 02, 2021	7.440	7.470	7.370	7.400	215,438	-0.01(-0.13%)
Jul 30, 2021	7.370	7.450	7.360	7.410	238,474	-0.01(-0.13%)
Jul 29, 2021	7.380	7.485	7.360	7.420	177,595	+0.05(+0.68%)
Jul 28, 2021	7.280	7.410	7.200	7.370	191,664	+0.12(+1.66%)
Jul 27, 2021	7.240	7.280	7.140	7.250	294,350	+0.01(+0.14%)
Jul 26, 2021	7.260	7.320	7.085	7.240	288,625	+0.00(+0.00%)
Jul 23, 2021	7.270	7.270	7.080	7.240	367,206	+0.01(+0.14%)
Jul 22, 2021	7.220	7.290	7.110	7.230	303,085	+0.03(+0.42%)
Jul 21, 2021	7.110	7.200	7.040	7.200	301,674	+0.09(+1.27%)
Jul 20, 2021	6.790	7.245	6.685	7.110	604,130	+0.34(+5.02%)
Jul 19, 2021	6.580	6.790	6.520	6.770	512,813	+0.10(+1.50%)
Jul 16, 2021	6.750	6.788	6.640	6.670	351,038	+0.00(+0.00%)
Jul 15, 2021	6.670	6.800	6.600	6.670	330,368	-0.14(-2.06%)
Jul 14, 2021	6.890	7.000	6.800	6.810	369,405	-0.09(-1.30%)
Jul 13, 2021	6.890	6.950	6.825	6.900	353,457	+0.01(+0.15%)
Jul 12, 2021	7.020	7.060	6.880	6.890	258,395	-0.14(-1.99%)
Jul 09, 2021	7.000	7.035	6.920	7.030	187,666	+0.08(+1.15%)
Jul 08, 2021	6.830	6.980	6.750	6.950	331,638	-0.02(-0.29%)
Jul 07, 2021	7.100	7.140	6.940	6.970	271,646	-0.16(-2.24%)
Jul 06, 2021	7.060	7.140	7.015	7.130	249,824	+0.06(+0.85%)
Jul 02, 2021	7.140	7.180	7.070	7.070	246,709	-0.07(-0.98%)
Jul 01, 2021	7.125	7.180	7.030	7.140	214,678	+0.09(+1.28%)
Jun 30, 2021	7.200	7.200	7.044	7.050	324,432	-0.18(-2.49%)
Jun 29, 2021	7.080	7.290	7.080	7.230	431,571	+0.13(+1.83%)
Jun 28, 2021	7.070	7.250	7.040	7.100	527,368	+0.04(+0.57%)
Jun 25, 2021	7.100	7.210	6.990	7.060	1,484,943	+0.00(+0.00%)
Jun 24, 2021	6.910	7.070	6.860	7.060	468,410	+0.17(+2.47%)
Jun 23, 2021	6.930	7.030	6.880	6.890	339,986	+0.01(+0.15%)
Jun 22, 2021	6.890	6.960	6.775	6.880	834,173	-0.05(-0.72%)
Jun 21, 2021	7.160	7.160	6.887	6.930	521,394	-0.18(-2.53%)
Jun 18, 2021	7.230	7.250	6.980	7.110	1,861,320	-0.19(-2.60%)
Jun 17, 2021	7.300	7.365	7.160	7.300	354,735	+0.00(+0.00%)
Jun 16, 2021	7.290	7.380	7.200	7.300	537,961	-0.02(-0.27%)
Jun 15, 2021	7.490	7.536	7.280	7.320	367,251	-0.18(-2.40%)
Jun 14, 2021	7.490	7.570	7.350	7.500	638,573	+0.17(+2.32%)
Jun 11, 2021	7.350	7.390	7.280	7.330	429,378	+0.03(+0.41%)
Jun 10, 2021	7.190	7.340	7.130	7.300	282,995	+0.10(+1.39%)
Jun 09, 2021	7.320	7.330	7.180	7.200	257,797	-0.10(-1.37%)
Jun 08, 2021	7.290	7.340	7.225	7.300	421,456	+0.09(+1.25%)
Jun 07, 2021	6.960	7.265	6.930	7.210	570,911	+0.25(+3.59%)
Jun 04, 2021	7.010	7.050	6.950	6.960	257,763	-0.03(-0.43%)
Jun 03, 2021	7.130	7.140	6.980	6.990	381,046	-0.14(-1.96%)
Jun 02, 2021	7.010	7.200	6.940	7.130	577,104	+0.15(+2.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Zix Corp (NQ: ZIXI )

Historical Prices

Sections

Services

The Punxsutawney Spirit