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 (%)
Dec 31, 2012	2.830	2.850	2.760	2.800	177,073	-0.02(-0.71%)
Dec 28, 2012	2.700	2.820	2.695	2.820	115,195	+0.12(+4.44%)
Dec 27, 2012	2.750	2.750	2.650	2.700	189,482	-0.05(-1.82%)
Dec 26, 2012	2.750	2.800	2.715	2.750	121,002	+0.00(+0.00%)
Dec 24, 2012	2.780	2.820	2.732	2.750	92,770	-0.04(-1.43%)
Dec 21, 2012	2.860	2.880	2.760	2.790	553,744	-0.09(-3.12%)
Dec 20, 2012	2.840	2.895	2.770	2.880	226,901	+0.03(+1.05%)
Dec 19, 2012	2.810	2.850	2.760	2.850	150,674	+0.04(+1.42%)
Dec 18, 2012	2.770	2.810	2.710	2.810	199,352	+0.05(+1.81%)
Dec 17, 2012	2.710	2.770	2.670	2.760	124,672	+0.07(+2.60%)
Dec 14, 2012	2.700	2.760	2.680	2.690	185,185	-0.03(-1.10%)
Dec 13, 2012	2.800	2.810	2.690	2.720	113,305	-0.07(-2.51%)
Dec 12, 2012	2.800	2.810	2.740	2.790	97,695	+0.01(+0.36%)
Dec 11, 2012	2.740	2.780	2.709	2.780	194,632	+0.05(+1.83%)
Dec 10, 2012	2.730	2.750	2.700	2.730	176,494	+0.01(+0.37%)
Dec 07, 2012	2.740	2.740	2.650	2.720	383,402	+0.00(+0.00%)
Dec 06, 2012	2.700	2.810	2.690	2.720	121,273	+0.01(+0.37%)
Dec 05, 2012	2.810	2.850	2.690	2.710	377,437	-0.09(-3.21%)

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.