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 31, 2012 2.440 2.500 2.430 2.440 141,857 +0.00(+0.00%)
Jul 30, 2012 2.460 2.470 2.420 2.440 140,705 -0.03(-1.21%)
Jul 27, 2012 2.500 2.520 2.440 2.470 176,933 -0.02(-0.80%)
Jul 26, 2012 2.530 2.531 2.400 2.490 264,217 +0.03(+1.22%)
Jul 25, 2012 2.420 2.500 2.400 2.460 185,649 +0.05(+2.07%)
Jul 24, 2012 2.430 2.500 2.410 2.410 293,982 -0.04(-1.63%)
Jul 23, 2012 2.470 2.470 2.450 2.450 65,486 -0.04(-1.61%)
Jul 20, 2012 2.510 2.530 2.480 2.490 168,488 -0.04(-1.58%)
Jul 19, 2012 2.630 2.630 2.530 2.530 88,217 -0.09(-3.44%)
Jul 18, 2012 2.560 2.680 2.560 2.620 91,759 +0.04(+1.55%)
Jul 17, 2012 2.590 2.600 2.520 2.580 98,301 +0.02(+0.78%)
Jul 16, 2012 2.590 2.610 2.550 2.560 69,622 -0.07(-2.66%)
Jul 13, 2012 2.580 2.640 2.570 2.630 84,903 +0.05(+1.94%)
Jul 12, 2012 2.520 2.600 2.510 2.580 112,775 +0.03(+1.18%)
Jul 11, 2012 2.530 2.610 2.500 2.550 835,163 +0.02(+0.79%)
Jul 10, 2012 2.550 2.565 2.530 2.530 175,849 -0.01(-0.39%)
Jul 09, 2012 2.540 2.580 2.530 2.540 56,996 -0.01(-0.39%)
Jul 06, 2012 2.570 2.580 2.525 2.550 109,534 -0.06(-2.30%)
Jul 05, 2012 2.680 2.690 2.590 2.610 124,977 -0.07(-2.61%)
Jul 03, 2012 2.610 2.690 2.560 2.680 70,514 +0.08(+3.08%)
Jul 02, 2012 2.500 2.600 2.500 2.600 215,043 +0.00(+0.00%)
Jun 29, 2012 2.530 2.600 2.480 2.600 235,299 +0.13(+5.26%)
Jun 28, 2012 2.460 2.500 2.400 2.470 122,272 -0.01(-0.40%)
Jun 27, 2012 2.490 2.500 2.450 2.480 147,114 -0.01(-0.40%)
Jun 26, 2012 2.470 2.500 2.460 2.490 154,331 +0.03(+1.22%)
Jun 25, 2012 2.570 2.580 2.450 2.460 191,531 -0.14(-5.38%)
Jun 22, 2012 2.590 2.630 2.580 2.600 373,991 +0.02(+0.78%)
Jun 21, 2012 2.750 2.750 2.570 2.580 249,420 -0.16(-5.84%)
Jun 20, 2012 2.750 2.780 2.720 2.740 103,837 -0.03(-1.08%)
Jun 19, 2012 2.710 2.830 2.610 2.770 844,320 +0.06(+2.21%)
Jun 18, 2012 2.610 2.730 2.600 2.710 280,466 +0.08(+3.04%)
Jun 15, 2012 2.480 2.634 2.470 2.630 358,109 +0.14(+5.62%)
Jun 14, 2012 2.460 2.490 2.450 2.490 207,307 +0.02(+0.81%)
Jun 13, 2012 2.470 2.500 2.450 2.470 113,462 -0.02(-0.80%)
Jun 12, 2012 2.440 2.490 2.400 2.490 149,476 +0.06(+2.47%)
Jun 11, 2012 2.600 2.600 2.420 2.430 225,046 -0.13(-5.08%)
Jun 08, 2012 2.580 2.620 2.530 2.560 99,788 -0.03(-1.16%)
Jun 07, 2012 2.650 2.670 2.560 2.590 204,656 -0.01(-0.38%)
Jun 06, 2012 2.580 2.630 2.530 2.600 172,170 +0.04(+1.56%)
Jun 05, 2012 2.590 2.590 2.500 2.560 160,176 -0.04(-1.54%)
Jun 04, 2012 2.500 2.610 2.450 2.600 281,144 +0.14(+5.69%)
Jun 01, 2012 2.410 2.530 2.380 2.460 234,089 +0.00(+0.00%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
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.