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, 2011 2.500 2.600 2.480 2.480 573,175 -0.09(-3.50%)
Oct 28, 2011 2.500 2.610 2.440 2.570 787,078 +0.05(+1.98%)
Oct 27, 2011 2.550 2.670 2.450 2.520 1,115,589 +0.08(+3.28%)
Oct 26, 2011 2.780 2.780 2.340 2.440 1,213,268 -0.35(-12.54%)
Oct 25, 2011 2.800 2.870 2.770 2.790 502,007 -0.04(-1.41%)
Oct 24, 2011 2.830 2.850 2.790 2.830 542,116 +0.01(+0.35%)
Oct 21, 2011 2.850 2.860 2.770 2.820 583,884 +0.03(+1.08%)
Oct 20, 2011 2.770 2.850 2.720 2.790 529,888 +0.02(+0.72%)
Oct 19, 2011 2.820 2.890 2.760 2.770 590,833 -0.05(-1.77%)
Oct 18, 2011 2.780 2.890 2.730 2.820 848,961 +0.05(+1.81%)
Oct 17, 2011 2.810 2.890 2.760 2.770 438,312 -0.07(-2.46%)
Oct 14, 2011 2.880 2.900 2.730 2.840 775,410 +0.03(+1.07%)
Oct 13, 2011 2.810 2.870 2.760 2.810 782,455 -0.03(-1.06%)
Oct 12, 2011 2.830 2.860 2.780 2.840 1,019,424 +0.07(+2.53%)
Oct 11, 2011 2.740 2.820 2.680 2.770 670,235 +0.00(+0.00%)
Oct 10, 2011 2.750 2.830 2.690 2.770 753,838 +0.09(+3.36%)
Oct 07, 2011 2.830 2.889 2.660 2.680 716,884 -0.13(-4.63%)
Oct 06, 2011 2.720 2.820 2.630 2.810 925,862 +0.12(+4.46%)
Oct 05, 2011 2.590 2.700 2.510 2.690 511,066 +0.13(+5.08%)
Oct 04, 2011 2.160 2.560 2.160 2.560 880,346 +0.36(+16.36%)
Oct 03, 2011 2.630 2.630 2.171 2.200 1,239,173 -0.47(-17.60%)
Sep 30, 2011 2.720 2.840 2.660 2.670 595,970 -0.11(-3.96%)
Sep 29, 2011 3.050 3.060 2.700 2.780 710,477 -0.17(-5.76%)
Sep 28, 2011 3.120 3.120 2.950 2.950 418,053 -0.13(-4.22%)
Sep 27, 2011 3.110 3.200 3.040 3.080 629,936 +0.06(+1.99%)
Sep 26, 2011 3.000 3.075 2.880 3.020 347,262 +0.06(+2.03%)
Sep 23, 2011 2.920 3.000 2.900 2.960 294,728 +0.04(+1.37%)
Sep 22, 2011 2.970 3.070 2.860 2.920 658,908 -0.09(-2.99%)
Sep 21, 2011 3.140 3.240 3.010 3.010 272,900 -0.12(-3.83%)
Sep 20, 2011 3.310 3.330 3.130 3.130 533,594 -0.16(-4.86%)
Sep 19, 2011 3.140 3.330 3.130 3.290 318,808 +0.07(+2.17%)
Sep 16, 2011 3.310 3.310 3.170 3.220 450,451 -0.07(-2.13%)
Sep 15, 2011 3.320 3.320 3.190 3.290 212,313 +0.00(+0.00%)
Sep 14, 2011 3.270 3.320 3.190 3.290 248,755 +0.03(+0.92%)
Sep 13, 2011 3.130 3.290 3.110 3.260 184,338 +0.16(+5.16%)
Sep 12, 2011 3.020 3.130 3.020 3.100 192,030 +0.02(+0.65%)
Sep 09, 2011 3.180 3.220 3.020 3.080 422,943 -0.15(-4.64%)
Sep 08, 2011 3.250 3.350 3.210 3.230 291,885 -0.05(-1.52%)
Sep 07, 2011 3.220 3.310 3.200 3.280 437,216 +0.11(+3.47%)
Sep 06, 2011 3.020 3.180 2.960 3.170 375,928 +0.03(+0.96%)
Sep 02, 2011 3.170 3.300 3.130 3.140 424,434 -0.12(-3.68%)
Sep 01, 2011 3.400 3.470 3.230 3.260 399,605 -0.14(-4.12%)
Aug 31, 2011 3.390 3.420 3.250 3.400 475,785 +0.04(+1.19%)
Aug 30, 2011 3.320 3.400 3.250 3.360 294,281 -0.01(-0.30%)
Aug 29, 2011 3.230 3.390 3.220 3.370 320,146 +0.20(+6.31%)
Aug 26, 2011 3.040 3.240 3.010 3.170 312,561 +0.09(+2.92%)
Aug 25, 2011 3.290 3.290 3.060 3.080 341,317 -0.18(-5.52%)
Aug 24, 2011 3.240 3.330 3.130 3.260 266,889 +0.02(+0.62%)
Aug 23, 2011 2.970 3.290 2.960 3.240 711,336 +0.30(+10.20%)
Aug 22, 2011 3.030 3.100 2.900 2.940 532,860 -0.03(-1.01%)
Aug 19, 2011 3.020 3.150 2.920 2.970 686,511 -0.10(-3.26%)
Aug 18, 2011 3.110 3.180 3.050 3.070 729,408 -0.19(-5.83%)
Aug 17, 2011 3.340 3.400 3.190 3.260 540,833 -0.06(-1.81%)
Aug 16, 2011 3.390 3.420 3.271 3.320 374,224 -0.11(-3.21%)
Aug 15, 2011 3.420 3.450 3.360 3.430 266,915 +0.07(+2.08%)
Aug 12, 2011 3.450 3.470 3.290 3.360 1,027,009 +0.02(+0.60%)
Aug 11, 2011 3.290 3.430 3.280 3.340 798,433 +0.08(+2.45%)
Aug 10, 2011 3.250 3.420 3.100 3.260 1,254,937 -0.15(-4.40%)
Aug 09, 2011 3.180 3.430 3.010 3.410 1,584,817 +0.41(+13.67%)
Aug 08, 2011 3.210 3.370 3.000 3.000 1,383,909 -0.57(-15.97%)
Aug 05, 2011 3.580 3.620 3.180 3.570 1,424,846 +0.04(+1.13%)
Aug 04, 2011 3.710 3.730 3.530 3.530 1,139,917 -0.24(-6.37%)
Aug 03, 2011 3.680 3.780 3.540 3.770 557,393 +0.08(+2.17%)
Aug 02, 2011 3.870 3.940 3.690 3.690 807,275 -0.22(-5.63%)
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.