Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 3.750 3.900 3.650 3.840 1,396,145 -0.02(-0.52%)
Jul 28, 2011 3.730 3.935 3.730 3.860 618,809 +0.10(+2.66%)
Jul 27, 2011 3.890 4.000 3.740 3.760 666,069 -0.10(-2.59%)
Jul 26, 2011 3.890 3.970 3.840 3.860 435,477 -0.03(-0.77%)
Jul 25, 2011 3.860 3.990 3.840 3.890 555,562 -0.07(-1.77%)
Jul 22, 2011 4.000 4.030 3.910 3.960 316,930 +0.00(+0.00%)
Jul 21, 2011 4.040 4.050 3.920 3.960 580,217 -0.08(-1.98%)
Jul 20, 2011 4.010 4.040 3.950 4.040 417,591 +0.04(+1.00%)
Jul 19, 2011 3.900 4.000 3.900 4.000 420,562 +0.13(+3.36%)
Jul 18, 2011 3.940 3.949 3.720 3.870 461,124 -0.11(-2.76%)
Jul 15, 2011 3.980 3.990 3.910 3.980 505,986 +0.03(+0.76%)
Jul 14, 2011 4.040 4.090 3.860 3.950 615,813 -0.08(-1.99%)
Jul 13, 2011 4.010 4.120 3.960 4.030 865,336 +0.04(+1.00%)
Jul 12, 2011 3.900 4.030 3.880 3.990 1,134,316 +0.08(+2.05%)
Jul 11, 2011 4.020 4.048 3.850 3.910 647,397 -0.17(-4.17%)
Jul 08, 2011 4.110 4.140 4.030 4.080 416,519 -0.10(-2.39%)
Jul 07, 2011 4.140 4.210 4.100 4.180 907,495 +0.08(+1.95%)
Jul 06, 2011 4.070 4.150 4.000 4.100 1,517,918 +0.02(+0.49%)
Jul 05, 2011 3.880 4.090 3.870 4.080 1,899,731 +0.19(+4.88%)
Jul 01, 2011 3.830 3.890 3.795 3.890 1,041,101 +0.05(+1.30%)
Jun 30, 2011 3.770 3.850 3.766 3.840 381,477 +0.05(+1.32%)
Jun 29, 2011 3.880 3.900 3.740 3.790 738,119 -0.07(-1.81%)
Jun 28, 2011 3.810 3.890 3.780 3.860 549,113 +0.05(+1.31%)
Jun 27, 2011 3.770 3.840 3.720 3.810 789,356 +0.06(+1.60%)
Jun 24, 2011 3.660 3.770 3.660 3.750 1,938,056 +0.11(+3.02%)
Jun 23, 2011 3.540 3.650 3.530 3.640 717,607 +0.04(+1.11%)
Jun 22, 2011 3.620 3.710 3.530 3.600 921,389 -0.06(-1.64%)
Jun 21, 2011 3.470 3.660 3.439 3.660 775,515 +0.22(+6.40%)
Jun 20, 2011 3.460 3.480 3.400 3.440 268,404 +0.03(+0.88%)
Jun 17, 2011 3.430 3.480 3.340 3.410 803,103 +0.01(+0.29%)
Jun 16, 2011 3.380 3.530 3.300 3.400 738,398 +0.02(+0.59%)
Jun 15, 2011 3.450 3.505 3.360 3.380 858,785 -0.11(-3.15%)
Jun 14, 2011 3.310 3.540 3.270 3.490 967,804 +0.22(+6.73%)
Jun 13, 2011 3.350 3.460 3.250 3.270 569,676 -0.05(-1.51%)
Jun 10, 2011 3.440 3.480 3.310 3.320 783,222 -0.15(-4.32%)
Jun 09, 2011 3.410 3.480 3.310 3.470 670,228 +0.07(+2.06%)
Jun 08, 2011 3.460 3.480 3.365 3.400 406,245 -0.05(-1.45%)
Jun 07, 2011 3.450 3.510 3.350 3.450 407,376 +0.03(+0.88%)
Jun 06, 2011 3.570 3.600 3.400 3.420 694,158 -0.14(-3.93%)
Jun 03, 2011 3.570 3.650 3.470 3.560 873,588 +0.21(+6.27%)
May 24, 2011 3.380 3.520 3.340 3.350 1,284,620 +0.10(+3.08%)
May 23, 2011 3.300 3.350 3.210 3.250 573,199 -0.12(-3.56%)
May 20, 2011 3.410 3.500 3.310 3.370 612,726 -0.06(-1.75%)
May 19, 2011 3.380 3.490 3.350 3.430 976,676 +0.09(+2.69%)
May 18, 2011 3.170 3.370 3.170 3.340 526,401 +0.17(+5.36%)
May 17, 2011 3.270 3.280 3.130 3.170 564,491 -0.12(-3.65%)
May 16, 2011 3.340 3.460 3.290 3.290 499,738 -0.07(-2.08%)
May 13, 2011 3.500 3.540 3.350 3.360 757,500 -0.12(-3.45%)
May 12, 2011 3.480 3.550 3.440 3.480 593,272 -0.02(-0.57%)
May 11, 2011 3.520 3.520 3.390 3.500 933,961 +0.00(+0.00%)
May 10, 2011 3.360 3.510 3.335 3.500 1,110,185 +0.15(+4.48%)
May 09, 2011 3.320 3.370 3.300 3.350 556,869 +0.06(+1.82%)
May 06, 2011 3.170 3.310 3.170 3.290 703,187 +0.17(+5.45%)
May 05, 2011 3.050 3.230 3.050 3.120 675,580 +0.06(+1.96%)
May 04, 2011 3.040 3.130 3.040 3.060 824,158 +0.02(+0.66%)
May 03, 2011 3.220 3.260 2.980 3.040 2,199,987 -0.18(-5.59%)
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.