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 (%)
Nov 30, 2012 2.690 2.740 2.680 2.740 126,072 +0.05(+1.86%)
Nov 29, 2012 2.630 2.690 2.630 2.690 178,996 +0.08(+3.07%)
Nov 28, 2012 2.680 2.750 2.570 2.610 134,691 -0.09(-3.33%)
Nov 27, 2012 2.660 2.730 2.650 2.700 174,812 +0.04(+1.31%)
Nov 26, 2012 2.640 2.730 2.620 2.665 276,146 +0.04(+1.72%)
Nov 23, 2012 2.550 2.630 2.550 2.620 77,280 +0.06(+2.34%)
Nov 21, 2012 2.560 2.570 2.530 2.560 67,617 -0.01(-0.39%)
Nov 20, 2012 2.570 2.620 2.560 2.570 48,701 -0.02(-0.77%)
Nov 19, 2012 2.500 2.600 2.500 2.590 192,344 +0.08(+3.19%)
Nov 16, 2012 2.580 2.590 2.500 2.510 290,561 -0.08(-3.09%)
Nov 15, 2012 2.580 2.650 2.542 2.590 166,663 +0.02(+0.78%)
Nov 14, 2012 2.630 2.750 2.550 2.570 218,763 -0.05(-1.91%)
Nov 13, 2012 2.730 2.760 2.620 2.620 189,540 -0.12(-4.38%)
Nov 12, 2012 2.870 2.880 2.730 2.740 192,806 -0.12(-4.20%)
Nov 09, 2012 2.790 2.890 2.760 2.860 190,043 +0.11(+4.00%)
Nov 08, 2012 2.840 2.900 2.750 2.750 146,871 -0.05(-1.79%)
Nov 07, 2012 2.890 2.900 2.800 2.800 172,734 -0.14(-4.76%)
Nov 06, 2012 2.940 2.955 2.910 2.940 66,680 +0.03(+1.03%)
Nov 05, 2012 2.910 2.950 2.900 2.910 84,125 +0.00(+0.00%)
Nov 02, 2012 3.000 3.020 2.900 2.910 135,550 -0.09(-3.00%)
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.