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 (%)
Oct 29, 2004 5.510 5.580 5.250 5.400 138,100 -0.05(-0.92%)
Oct 28, 2004 5.750 5.750 5.330 5.450 256,700 -0.24(-4.22%)
Oct 27, 2004 5.650 5.700 5.440 5.690 311,000 +0.29(+5.37%)
Oct 26, 2004 5.260 5.590 5.260 5.400 170,300 +0.07(+1.31%)
Oct 25, 2004 5.370 5.510 5.270 5.330 199,500 -0.15(-2.74%)
Oct 22, 2004 5.610 5.840 5.410 5.480 237,600 -0.26(-4.53%)
Oct 21, 2004 5.630 5.860 5.620 5.740 207,900 +0.05(+0.88%)
Oct 20, 2004 5.410 5.700 5.350 5.690 165,600 +0.20(+3.64%)
Oct 19, 2004 5.610 5.900 5.450 5.490 261,000 -0.23(-4.02%)
Oct 18, 2004 5.800 6.000 5.600 5.720 216,100 +0.01(+0.18%)
Oct 15, 2004 5.770 5.950 5.630 5.710 265,600 -0.09(-1.55%)
Oct 14, 2004 6.000 6.200 5.750 5.800 296,400 -0.10(-1.69%)
Oct 13, 2004 6.180 6.250 5.700 5.900 429,500 -0.18(-2.96%)
Oct 12, 2004 5.450 6.200 5.300 6.080 776,800 +0.53(+9.55%)
Oct 11, 2004 5.320 5.610 5.200 5.550 161,700 +0.35(+6.73%)
Oct 08, 2004 5.450 5.620 5.200 5.200 261,100 -0.26(-4.76%)
Oct 07, 2004 5.800 6.090 5.450 5.460 803,100 -0.31(-5.37%)
Oct 06, 2004 4.950 5.800 4.920 5.770 771,200 +0.76(+15.17%)
Oct 05, 2004 5.100 5.210 4.920 5.010 478,800 -0.01(-0.20%)
Oct 04, 2004 4.880 5.290 4.660 5.020 519,500 +0.31(+6.58%)
Oct 01, 2004 4.590 4.800 4.560 4.710 207,400 +0.13(+2.84%)
Sep 30, 2004 4.470 4.690 4.470 4.580 152,500 -0.02(-0.43%)
Sep 29, 2004 4.610 4.700 4.470 4.600 151,500 +0.09(+2.00%)
Sep 28, 2004 4.310 4.580 4.310 4.510 128,000 +0.09(+2.04%)
Sep 27, 2004 4.730 4.730 4.350 4.420 178,400 -0.02(-0.45%)
Sep 24, 2004 4.350 4.510 4.350 4.440 149,300 -0.04(-0.89%)
Sep 23, 2004 4.530 4.680 4.400 4.480 259,100 -0.15(-3.24%)
Sep 22, 2004 4.810 4.810 4.550 4.630 158,900 -0.18(-3.74%)
Sep 21, 2004 4.800 4.870 4.620 4.810 124,200 +0.12(+2.56%)
Sep 20, 2004 4.850 4.850 4.540 4.690 115,500 -0.11(-2.29%)
Sep 17, 2004 4.810 4.980 4.640 4.800 154,600 +0.03(+0.63%)
Sep 16, 2004 4.690 4.770 4.530 4.770 155,100 +0.16(+3.47%)
Sep 15, 2004 4.790 4.790 4.520 4.610 180,700 -0.17(-3.56%)
Sep 14, 2004 4.810 5.050 4.690 4.780 368,200 -0.11(-2.25%)
Sep 13, 2004 4.590 5.390 4.500 4.890 1,095,800 +0.30(+6.54%)
Sep 10, 2004 4.320 4.630 4.300 4.590 223,900 +0.28(+6.50%)
Sep 09, 2004 4.420 4.470 4.200 4.310 243,700 +0.01(+0.23%)
Sep 08, 2004 4.400 4.470 4.260 4.300 186,300 -0.17(-3.80%)
Sep 07, 2004 4.119 4.470 4.110 4.470 312,800 +0.19(+4.44%)
Sep 03, 2004 4.360 4.380 4.230 4.280 166,100 -0.02(-0.47%)
Sep 02, 2004 4.310 4.490 4.220 4.300 266,800 +0.17(+4.12%)
Sep 01, 2004 4.250 4.250 4.110 4.130 194,400 -0.02(-0.48%)
Aug 31, 2004 4.240 4.440 4.100 4.150 393,500 -0.17(-3.94%)
Aug 30, 2004 4.350 4.480 4.180 4.320 129,900 -0.15(-3.36%)
Aug 27, 2004 4.480 4.500 4.340 4.470 118,600 +0.03(+0.68%)
Aug 26, 2004 4.800 4.840 4.320 4.440 295,700 -0.36(-7.50%)
Aug 25, 2004 4.360 4.880 4.200 4.800 478,300 +0.61(+14.56%)
Aug 24, 2004 4.440 4.510 4.160 4.190 185,600 -0.19(-4.34%)
Aug 23, 2004 4.330 4.420 4.230 4.380 142,500 +0.08(+1.86%)
Aug 20, 2004 4.420 4.490 4.230 4.300 272,400 -0.08(-1.83%)
Aug 19, 2004 4.500 4.600 4.310 4.380 300,700 -0.03(-0.68%)
Aug 18, 2004 4.060 4.500 3.950 4.410 321,600 +0.37(+9.16%)
Aug 17, 2004 4.050 4.150 3.960 4.040 184,900 +0.12(+3.06%)
Aug 16, 2004 3.880 4.030 3.830 3.920 182,000 +0.04(+1.03%)
Aug 13, 2004 4.000 4.100 3.810 3.880 330,300 -0.13(-3.24%)
Aug 12, 2004 4.060 4.170 4.000 4.010 242,900 -0.10(-2.43%)
Aug 11, 2004 4.240 4.240 3.940 4.110 352,300 -0.08(-1.91%)
Aug 10, 2004 4.010 4.301 3.976 4.190 425,900 +0.05(+1.21%)
Aug 09, 2004 4.500 4.520 4.100 4.140 333,100 -0.32(-7.17%)
Aug 06, 2004 4.300 4.690 4.010 4.460 755,700 -0.17(-3.67%)
Aug 05, 2004 5.120 5.250 4.610 4.630 714,000 -0.57(-10.96%)
Aug 04, 2004 5.360 5.600 5.100 5.200 414,700 -0.10(-1.89%)
Aug 03, 2004 5.770 5.820 5.230 5.300 389,200 -0.42(-7.34%)
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.