Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.900	5.060	4.550	5.000	339,900	+0.04(+0.81%)
Jan 30, 2002	5.250	5.250	4.850	4.960	126,100	-0.10(-1.98%)
Jan 29, 2002	5.140	5.350	5.040	5.060	155,000	-0.01(-0.20%)
Jan 28, 2002	5.050	5.150	4.960	5.070	127,100	-0.03(-0.59%)
Jan 25, 2002	5.060	5.160	5.050	5.100	249,600	+0.00(+0.00%)
Jan 24, 2002	5.240	5.400	5.100	5.100	239,800	-0.16(-3.04%)
Jan 23, 2002	5.200	5.300	4.870	5.260	191,600	+0.11(+2.14%)
Jan 22, 2002	5.380	5.380	5.000	5.150	102,000	-0.16(-3.01%)
Jan 21, 2002	5.350	5.350	5.310	5.310	47,500	+0.00(+0.00%)
Jan 18, 2002	5.350	5.350	5.310	5.310	47,100	-0.05(-0.93%)
Jan 17, 2002	5.420	5.570	5.310	5.360	280,200	-0.16(-2.90%)
Jan 16, 2002	5.740	5.750	5.350	5.520	207,700	-0.10(-1.78%)
Jan 15, 2002	5.500	5.860	5.400	5.620	182,800	+0.28(+5.24%)
Jan 14, 2002	5.750	5.790	5.330	5.340	146,000	-0.46(-7.93%)
Jan 11, 2002	5.980	6.000	5.630	5.800	202,100	-0.10(-1.69%)
Jan 10, 2002	6.020	6.070	5.750	5.900	182,100	+0.84(+16.60%)

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.