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 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
Oct 02, 2006 0.6500 0.6700 0.5503 0.5600 266,085 -0.06(-9.68%)
Sep 29, 2006 0.5500 0.6800 0.5400 0.6200 673,758 +0.06(+10.71%)
Sep 28, 2006 0.5410 0.6000 0.5100 0.5600 1,603,971 +0.03(+5.66%)
Sep 27, 2006 0.6500 0.6501 0.5300 0.5300 978,193 -0.12(-18.46%)
Sep 26, 2006 0.6500 0.6800 0.6480 0.6500 171,520 -0.01(-1.52%)
Sep 25, 2006 0.6700 0.7100 0.6600 0.6600 252,754 -0.01(-1.49%)
Sep 22, 2006 0.6700 0.7200 0.6700 0.6700 186,778 -0.02(-2.90%)
Sep 21, 2006 0.7400 0.7400 0.6500 0.6900 432,795 -0.01(-1.43%)
Sep 20, 2006 0.7600 0.7700 0.7000 0.7000 452,870 -0.06(-7.89%)
Sep 19, 2006 0.7500 0.7900 0.7500 0.7600 296,686 -0.00(-0.13%)
Sep 18, 2006 0.8000 0.8200 0.7610 0.7610 247,126 -0.05(-6.05%)
Sep 15, 2006 0.8200 0.8300 0.8006 0.8100 170,468 -0.01(-1.22%)
Sep 14, 2006 0.8600 0.8900 0.8200 0.8200 300,780 +0.00(+0.00%)
Sep 13, 2006 0.8200 0.8500 0.8200 0.8200 122,910 +0.00(+0.00%)
Sep 12, 2006 0.8400 0.8800 0.8100 0.8200 153,849 -0.02(-2.38%)
Sep 11, 2006 0.8400 0.9100 0.8400 0.8400 227,857 -0.01(-1.18%)
Sep 08, 2006 0.8400 0.8900 0.8400 0.8500 151,924 +0.01(+1.19%)
Sep 07, 2006 0.8900 0.9100 0.8400 0.8400 234,100 -0.07(-7.69%)
Sep 06, 2006 0.9200 0.9200 0.9000 0.9100 56,232 +0.00(+0.00%)
Sep 05, 2006 0.9200 0.9200 0.8700 0.9100 128,205 +0.01(+1.11%)
Sep 01, 2006 0.8700 0.9200 0.8600 0.9000 222,336 +0.02(+2.27%)
Aug 31, 2006 0.8700 0.9000 0.8600 0.8800 106,925 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9000 0.8599 0.8800 69,733 +0.02(+2.33%)
Aug 29, 2006 0.9100 0.9100 0.8500 0.8600 98,083 -0.01(-1.15%)
Aug 28, 2006 0.9000 0.9100 0.8600 0.8700 59,278 -0.03(-3.33%)
Aug 25, 2006 0.8600 0.9100 0.8600 0.9000 45,494 +0.04(+4.65%)
Aug 24, 2006 0.8600 0.9000 0.8600 0.8600 88,310 +0.00(+0.00%)
Aug 23, 2006 0.9100 0.9101 0.8300 0.8600 160,027 -0.05(-5.55%)
Aug 22, 2006 0.9600 0.9600 0.9100 0.9105 45,270 -0.02(-2.10%)
Aug 21, 2006 0.9600 0.9600 0.9100 0.9300 135,183 +0.02(+2.20%)
Aug 18, 2006 0.9100 0.9100 0.8700 0.9100 92,030 +0.02(+2.25%)
Aug 17, 2006 0.8600 0.9500 0.8600 0.8900 206,767 +0.04(+4.71%)
Aug 16, 2006 0.8200 0.8700 0.8200 0.8500 91,276 +0.02(+2.41%)
Aug 15, 2006 0.8400 0.9200 0.8201 0.8300 86,638 -0.03(-3.49%)
Aug 14, 2006 0.8400 0.8800 0.8104 0.8600 289,459 +0.00(+0.00%)
Aug 11, 2006 0.8200 0.8800 0.8200 0.8600 139,618 -0.01(-1.15%)
Aug 10, 2006 0.8300 0.8700 0.8000 0.8700 195,183 +0.06(+7.63%)
Aug 09, 2006 0.9600 1.000 0.7900 0.8083 545,521 -0.14(-14.92%)
Aug 08, 2006 0.8900 0.9800 0.8900 0.9500 233,742 +0.05(+5.56%)
Aug 07, 2006 0.9700 1.020 0.9000 0.9000 297,515 -0.09(-9.09%)
Aug 04, 2006 1.040 1.040 0.9900 0.9900 117,009 +0.02(+2.06%)
Aug 03, 2006 0.9900 1.020 0.9700 0.9700 99,068 -0.02(-2.02%)
Aug 02, 2006 0.9900 1.040 0.9900 0.9900 122,785 +0.00(+0.00%)
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.