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 (%)
Dec 31, 2002 4.500 4.580 4.400 4.410 118,500 -0.10(-2.22%)
Dec 30, 2002 4.560 4.700 4.500 4.510 103,600 -0.17(-3.63%)
Dec 27, 2002 4.650 4.750 4.600 4.680 105,800 -0.07(-1.47%)
Dec 26, 2002 4.700 4.890 4.650 4.750 101,200 +0.03(+0.64%)
Dec 24, 2002 4.780 4.900 4.690 4.720 49,800 -0.26(-5.22%)
Dec 23, 2002 4.600 5.100 4.550 4.980 166,000 +0.32(+6.87%)
Dec 20, 2002 4.600 4.850 4.550 4.660 132,800 -0.01(-0.21%)
Dec 19, 2002 4.850 4.990 4.550 4.670 122,100 -0.33(-6.60%)
Dec 18, 2002 5.030 5.030 4.550 5.000 505,400 -0.02(-0.40%)
Dec 17, 2002 5.290 5.300 4.960 5.020 202,200 -0.27(-5.10%)
Dec 16, 2002 5.650 5.800 5.250 5.290 253,700 -0.22(-3.99%)
Dec 13, 2002 5.320 5.600 5.200 5.510 351,000 +0.26(+4.95%)
Dec 12, 2002 4.760 5.440 4.760 5.250 400,600 +0.40(+8.25%)
Dec 11, 2002 5.000 5.090 4.810 4.850 108,500 -0.15(-3.00%)
Dec 10, 2002 5.320 5.450 4.780 5.000 222,300 +0.00(+0.02%)
Dec 09, 2002 4.490 5.150 4.490 4.999 412,600 +0.48(+10.60%)
Dec 06, 2002 4.210 4.520 4.200 4.520 140,000 +0.30(+7.11%)
Dec 05, 2002 4.420 4.470 4.150 4.220 168,500 -0.13(-2.99%)
Dec 04, 2002 4.000 4.490 3.950 4.350 291,800 +0.35(+8.75%)
Dec 03, 2002 4.000 4.040 3.950 4.000 201,400 +0.07(+1.78%)
Dec 02, 2002 3.900 4.040 3.900 3.930 542,800 +0.05(+1.29%)
Nov 29, 2002 4.090 4.090 3.880 3.880 718,400 -0.12(-3.00%)
Nov 27, 2002 3.980 4.040 3.950 4.000 242,300 +0.00(+0.00%)
Nov 26, 2002 4.010 4.090 3.920 4.000 257,200 +0.00(+0.00%)
Nov 25, 2002 4.010 4.050 3.960 4.000 191,500 +0.01(+0.25%)
Nov 22, 2002 3.900 4.040 3.810 3.990 116,100 +0.10(+2.62%)
Nov 21, 2002 3.700 3.940 3.670 3.888 99,300 +0.22(+5.94%)
Nov 20, 2002 3.740 4.000 3.600 3.670 72,800 -0.07(-1.87%)
Nov 19, 2002 3.630 3.820 3.600 3.740 63,700 -0.06(-1.58%)
Nov 18, 2002 3.860 3.910 3.710 3.800 66,700 -0.05(-1.30%)
Nov 15, 2002 3.750 3.940 3.720 3.850 52,900 +0.01(+0.26%)
Nov 14, 2002 3.890 3.890 3.750 3.840 54,600 -0.05(-1.29%)
Nov 13, 2002 4.020 4.020 3.820 3.890 26,500 +0.03(+0.78%)
Nov 12, 2002 3.920 4.000 3.860 3.860 40,100 -0.05(-1.28%)
Nov 11, 2002 3.920 3.970 3.850 3.910 40,100 -0.01(-0.26%)
Nov 08, 2002 4.150 4.150 3.900 3.920 31,300 -0.22(-5.34%)
Nov 07, 2002 4.100 4.150 3.950 4.141 74,300 +0.14(+3.53%)
Nov 06, 2002 4.000 4.050 3.860 4.000 89,500 +0.00(+0.00%)
Nov 05, 2002 4.080 4.080 3.950 4.000 63,500 -0.14(-3.38%)
Nov 04, 2002 4.240 4.250 4.000 4.140 182,600 -0.04(-0.96%)
Nov 01, 2002 3.990 4.240 3.890 4.180 292,400 +0.13(+3.21%)
Oct 31, 2002 4.200 4.200 3.900 4.050 19,220,000 -0.02(-0.49%)
Oct 30, 2002 4.410 4.630 4.070 4.070 301,800 -0.35(-7.92%)
Oct 29, 2002 4.370 4.460 4.220 4.420 59,000 +0.04(+0.91%)
Oct 28, 2002 4.680 4.820 4.300 4.380 192,254 -0.28(-6.01%)
Oct 25, 2002 4.450 4.580 4.270 4.660 211,900 +0.18(+4.02%)
Oct 24, 2002 4.050 4.500 3.950 4.480 401,650 +0.48(+12.00%)
Oct 23, 2002 3.940 4.080 3.850 4.000 74,229 +0.17(+4.44%)
Oct 22, 2002 3.770 4.070 3.770 3.830 222,700 -0.03(-0.80%)
Oct 21, 2002 3.610 3.870 3.610 3.861 49,700 +0.11(+2.96%)
Oct 18, 2002 3.800 3.801 3.710 3.750 40,200 -0.11(-2.85%)
Oct 17, 2002 3.720 3.860 3.690 3.860 86,300 +0.21(+5.75%)
Oct 16, 2002 3.790 3.800 3.630 3.650 18,500 -0.07(-1.88%)
Oct 15, 2002 3.769 3.830 3.630 3.720 95,800 +0.01(+0.27%)
Oct 14, 2002 3.720 3.750 3.579 3.710 27,100 -0.00(-0.03%)
Oct 11, 2002 3.700 3.900 3.660 3.711 162,400 +0.05(+1.39%)
Oct 10, 2002 3.711 3.780 3.650 3.660 70,500 -0.04(-1.08%)
Oct 09, 2002 3.710 3.821 3.691 3.700 4,790,000 -0.01(-0.27%)
Oct 08, 2002 3.850 3.850 3.630 3.710 113,200 -0.14(-3.64%)
Oct 07, 2002 3.800 3.850 3.540 3.850 91,520 +0.08(+2.12%)
Oct 04, 2002 3.890 3.900 3.670 3.770 69,100 -0.03(-0.76%)
Oct 03, 2002 3.820 3.900 3.700 3.799 8,540,000 -0.02(-0.55%)
Oct 02, 2002 3.890 3.920 3.780 3.820 50,600 +0.07(+1.87%)
Oct 01, 2002 3.850 3.900 3.700 3.750 62,927 -0.10(-2.60%)
Sep 30, 2002 3.711 3.900 3.600 3.850 43,100 +0.04(+1.05%)
Sep 27, 2002 3.990 3.990 3.800 3.810 41,600 -0.19(-4.75%)
Sep 26, 2002 3.880 4.100 3.840 4.000 151,100 +0.15(+3.90%)
Sep 25, 2002 3.700 3.940 3.650 3.850 95,400 +0.15(+4.05%)
Sep 24, 2002 3.500 3.760 3.371 3.700 83,450 +0.00(+0.00%)
Sep 23, 2002 3.640 3.770 3.530 3.700 75,323 -0.05(-1.33%)
Sep 20, 2002 3.980 4.039 3.600 3.750 156,300 -0.26(-6.48%)
Sep 19, 2002 4.030 4.100 3.710 4.010 148,300 -0.03(-0.74%)
Sep 18, 2002 3.950 4.090 3.860 4.040 59,840 +0.06(+1.51%)
Sep 17, 2002 3.890 4.070 3.790 3.980 81,500 +0.18(+4.74%)
Sep 16, 2002 3.930 3.940 3.700 3.800 36,500 -0.02(-0.52%)
Sep 13, 2002 3.980 4.000 3.810 3.820 50,300 -0.17(-4.26%)
Sep 12, 2002 3.960 4.000 3.840 3.990 52,400 +0.04(+1.01%)
Sep 11, 2002 4.070 4.100 3.890 3.950 39,200 -0.20(-4.82%)
Sep 10, 2002 3.850 4.340 3.650 4.150 135,700 +0.35(+9.21%)
Sep 09, 2002 3.550 3.860 3.550 3.800 43,100 +0.15(+4.11%)
Sep 06, 2002 3.600 3.750 3.570 3.650 83,800 +0.00(+0.03%)
Sep 05, 2002 3.810 3.850 3.500 3.649 58,600 -0.25(-6.44%)
Sep 04, 2002 3.490 3.900 3.480 3.900 80,200 +0.30(+8.33%)
Sep 03, 2002 3.600 3.781 3.390 3.600 74,091 -0.01(-0.28%)
Aug 30, 2002 3.570 3.830 3.521 3.610 69,200 +0.05(+1.40%)
Aug 29, 2002 3.560 3.720 3.490 3.560 59,100 -0.06(-1.66%)
Aug 28, 2002 3.700 3.850 3.580 3.620 92,300 -0.03(-0.82%)
Aug 27, 2002 3.700 3.949 3.640 3.650 71,200 -0.10(-2.67%)
Aug 26, 2002 4.050 4.060 3.709 3.750 57,700 -0.05(-1.32%)
Aug 23, 2002 3.860 4.050 3.800 3.800 112,800 -0.08(-2.06%)
Aug 22, 2002 3.800 4.010 3.611 3.880 206,975 +0.18(+4.86%)
Aug 21, 2002 3.740 3.740 3.530 3.700 146,500 -0.02(-0.54%)
Aug 20, 2002 3.600 3.950 3.300 3.720 285,125 +0.72(+24.04%)
Aug 16, 2002 3.030 3.030 2.850 2.999 84,787 +0.01(+0.30%)
Aug 15, 2002 2.840 3.060 2.720 2.990 217,139 +0.34(+12.83%)
Aug 14, 2002 2.420 2.740 2.420 2.650 85,200 +0.11(+4.33%)
Aug 13, 2002 2.570 2.910 2.540 2.540 127,200 -0.11(-4.15%)
Aug 12, 2002 2.220 2.650 2.190 2.650 189,400 +0.15(+6.00%)
Aug 07, 2002 2.720 2.800 2.410 2.500 42,430,000 -0.17(-6.37%)
Aug 06, 2002 2.920 2.930 2.550 2.670 451,100 -0.24(-8.25%)
Aug 05, 2002 2.940 2.990 2.710 2.910 373,600 -0.12(-3.96%)
Aug 02, 2002 2.850 3.060 2.650 3.030 420,470 +0.18(+6.32%)
Aug 01, 2002 3.090 3.100 2.380 2.850 706,491 -0.10(-3.39%)
Jul 31, 2002 5.900 6.000 2.150 2.950 2,698,800 -2.09(-41.46%)
Jul 29, 2002 4.730 5.330 4.500 5.039 233,200 +0.50(+10.99%)
Jul 26, 2002 4.270 4.750 4.100 4.540 213,450 +0.39(+9.40%)
Jul 25, 2002 4.029 4.310 3.780 4.150 163,900 +0.05(+1.22%)
Jul 24, 2002 4.249 4.490 4.000 4.100 150,800 -0.15(-3.53%)
Jul 23, 2002 4.150 4.400 3.930 4.250 281,200 +0.06(+1.43%)
Jul 22, 2002 4.590 4.730 4.000 4.190 149,803 -0.11(-2.56%)
Jul 19, 2002 3.511 4.440 3.511 4.300 376,100 +0.75(+21.13%)
Jul 17, 2002 3.979 4.150 3.530 3.550 189,200 -0.73(-17.08%)
Jul 12, 2002 4.600 4.640 4.000 4.281 473,000 -0.36(-7.74%)
Jul 11, 2002 4.930 4.990 4.410 4.640 275,100 -0.34(-6.83%)
Jul 10, 2002 4.919 5.070 4.900 4.980 249,200 +0.07(+1.43%)
Jul 09, 2002 5.300 5.300 4.910 4.910 155,400 -0.39(-7.36%)
Jul 08, 2002 5.010 5.300 5.010 5.300 159,800 +0.29(+5.79%)
Jul 05, 2002 4.910 5.050 4.828 5.010 156,200 +0.11(+2.24%)
Jul 04, 2002 4.961 5.190 4.880 4.900 141,100 +0.00(+0.00%)
Jul 03, 2002 4.961 5.190 4.880 4.900 141,100 -0.28(-5.41%)
Jul 02, 2002 5.250 5.480 4.960 5.180 99,500 -0.06(-1.15%)
Jul 01, 2002 5.411 5.550 5.130 5.240 205,100 -0.24(-4.38%)
Jun 28, 2002 5.110 5.770 5.010 5.480 642,500 +0.11(+2.05%)
Jun 27, 2002 5.130 5.400 5.040 5.370 109,800 -0.01(-0.17%)
Jun 26, 2002 5.140 5.400 4.830 5.379 154,100 -0.03(-0.57%)
Jun 25, 2002 5.260 5.480 5.100 5.410 147,300 +0.36(+7.13%)
Jun 21, 2002 5.240 5.240 4.930 5.050 209,900 -0.06(-1.17%)
Jun 20, 2002 5.000 5.199 4.900 5.110 101,400 +0.11(+2.20%)
Jun 19, 2002 5.239 5.239 4.930 5.000 139,900 -0.13(-2.53%)
Jun 18, 2002 5.200 5.300 5.100 5.130 67,800 -0.07(-1.35%)
Jun 17, 2002 5.030 5.300 5.029 5.200 199,100 +0.00(+0.00%)
Jun 14, 2002 5.020 5.290 4.950 5.200 322,600 +0.00(+0.02%)
Jun 12, 2002 4.890 5.199 4.780 5.199 386,600 +0.25(+5.03%)
Jun 11, 2002 4.720 5.020 4.700 4.950 118,600 +0.25(+5.32%)
Jun 10, 2002 4.530 4.850 4.530 4.700 251,900 +0.10(+2.17%)
Jun 07, 2002 4.400 4.600 4.150 4.600 121,100 +0.20(+4.55%)
Jun 06, 2002 4.321 4.420 4.150 4.400 238,800 +0.03(+0.69%)
Jun 05, 2002 4.400 4.400 4.130 4.370 128,900 -0.03(-0.68%)
May 31, 2002 4.401 4.540 4.310 4.400 70,500 -0.25(-5.38%)
May 28, 2002 4.810 4.850 4.460 4.650 112,200 +0.00(+0.00%)
May 27, 2002 4.550 4.769 4.500 4.650 74,700 +0.00(+0.00%)
May 24, 2002 4.550 4.769 4.500 4.650 74,100 -0.05(-1.06%)
May 23, 2002 4.461 4.750 4.340 4.700 128,500 +0.10(+2.17%)
May 22, 2002 4.690 4.690 4.400 4.600 82,000 -0.01(-0.22%)
May 21, 2002 4.860 4.900 4.520 4.610 145,900 -0.38(-7.62%)
May 20, 2002 5.050 5.100 4.900 4.990 88,100 -0.03(-0.58%)
May 17, 2002 5.230 5.300 4.930 5.019 114,400 -0.23(-4.40%)
May 16, 2002 5.490 5.490 4.970 5.250 166,000 -0.06(-1.13%)
May 15, 2002 5.470 5.660 5.281 5.310 254,000 -0.04(-0.75%)
May 14, 2002 5.100 5.380 5.000 5.350 147,200 +0.34(+6.79%)
May 13, 2002 4.540 5.030 4.540 5.010 361,400 +0.46(+10.11%)
May 10, 2002 4.380 4.550 4.300 4.550 165,700 +0.10(+2.25%)
May 09, 2002 4.450 4.720 4.360 4.450 65,600 -0.35(-7.29%)
May 08, 2002 4.700 4.850 4.540 4.800 147,500 +0.35(+7.87%)
May 07, 2002 4.530 4.630 4.340 4.450 128,600 -0.14(-3.05%)
May 06, 2002 4.910 5.000 4.550 4.590 123,700 -0.49(-9.65%)
May 03, 2002 5.000 5.080 4.910 5.080 113,800 -0.12(-2.31%)
May 02, 2002 4.960 5.220 4.891 5.200 168,400 +0.30(+6.12%)
May 01, 2002 5.020 5.100 4.800 4.900 293,500 -0.06(-1.21%)
Apr 30, 2002 4.930 5.120 4.930 4.960 213,300 -0.08(-1.59%)
Apr 29, 2002 4.900 5.270 4.730 5.040 279,500 +0.09(+1.82%)
Apr 26, 2002 5.340 5.530 4.860 4.950 342,000 -0.28(-5.35%)
Apr 25, 2002 6.060 6.100 5.150 5.230 628,100 -0.97(-15.65%)
Apr 24, 2002 6.000 6.240 6.000 6.200 221,500 +0.20(+3.33%)
Apr 23, 2002 5.920 6.080 5.810 6.000 157,200 +0.08(+1.35%)
Apr 22, 2002 6.150 6.200 5.780 5.920 186,300 -0.16(-2.63%)
Apr 19, 2002 6.100 6.150 5.940 6.080 196,900 +0.00(+0.00%)
Apr 18, 2002 6.010 6.100 5.850 6.080 314,500 +0.07(+1.16%)
Apr 17, 2002 6.000 6.200 5.860 6.010 383,500 +0.02(+0.33%)
Apr 16, 2002 5.440 6.000 5.190 5.990 614,900 +0.71(+13.45%)
Apr 15, 2002 5.280 5.400 5.090 5.280 169,600 +0.12(+2.33%)
Apr 12, 2002 4.800 5.240 4.800 5.160 70,900 +0.18(+3.61%)
Apr 11, 2002 5.010 5.200 4.800 4.980 176,700 -0.08(-1.56%)
Apr 10, 2002 5.770 5.990 4.980 5.059 206,700 -0.18(-3.45%)
Apr 09, 2002 5.600 5.950 5.240 5.240 130,400 -0.28(-5.07%)
Apr 08, 2002 5.570 5.740 5.520 5.520 68,900 -0.24(-4.17%)
Apr 05, 2002 5.840 5.840 5.450 5.760 96,500 -0.09(-1.54%)
Apr 04, 2002 5.935 6.100 5.610 5.850 166,900 -0.10(-1.68%)
Apr 03, 2002 6.170 6.320 5.910 5.950 135,000 -0.15(-2.46%)
Apr 02, 2002 6.210 6.320 5.810 6.100 212,100 -0.08(-1.29%)
Apr 01, 2002 6.270 6.380 6.150 6.180 193,600 -0.34(-5.21%)
Mar 29, 2002 6.290 6.580 6.180 6.520 468,300 +0.00(+0.00%)
Mar 28, 2002 6.290 6.580 6.180 6.520 468,300 +0.25(+3.99%)
Mar 27, 2002 6.000 6.400 5.910 6.270 240,300 +0.07(+1.13%)
Mar 26, 2002 6.210 6.450 6.030 6.200 234,400 +0.00(+0.00%)
Mar 25, 2002 5.930 6.350 5.900 6.200 372,700 +0.46(+8.01%)
Mar 22, 2002 5.680 5.990 5.670 5.740 219,400 +0.09(+1.59%)
Mar 21, 2002 5.370 5.670 5.250 5.650 153,100 +0.40(+7.62%)
Mar 20, 2002 5.800 5.920 5.250 5.250 213,500 -0.66(-11.18%)
Mar 19, 2002 5.980 5.980 5.750 5.910 144,300 -0.04(-0.66%)
Mar 18, 2002 5.830 6.050 5.820 5.950 145,500 +0.10(+1.71%)
Mar 15, 2002 5.980 6.170 5.810 5.850 312,500 -0.05(-0.85%)
Mar 14, 2002 5.870 6.050 5.820 5.900 188,700 +0.09(+1.55%)
Mar 13, 2002 5.940 6.000 5.650 5.810 205,000 -0.09(-1.52%)
Mar 12, 2002 5.860 5.950 5.800 5.899 261,300 +0.00(+0.00%)
Mar 11, 2002 5.660 5.900 5.649 5.899 168,300 +0.23(+4.05%)
Mar 08, 2002 5.600 5.690 5.320 5.670 175,700 +0.19(+3.47%)
Mar 07, 2002 5.510 5.600 5.450 5.480 246,200 +0.08(+1.48%)
Mar 06, 2002 5.110 5.400 5.050 5.400 290,000 +0.40(+8.00%)
Mar 05, 2002 4.940 5.080 4.820 5.000 265,400 +0.21(+4.38%)
Mar 04, 2002 4.890 5.090 4.770 4.790 255,700 +0.08(+1.70%)
Mar 01, 2002 4.090 4.740 4.030 4.710 210,600 +0.76(+19.24%)
Feb 28, 2002 3.930 4.180 3.750 3.950 577,200 +0.28(+7.63%)
Feb 27, 2002 4.000 4.000 3.560 3.670 132,200 -0.31(-7.79%)
Feb 26, 2002 3.690 4.200 3.570 3.980 362,800 +0.11(+2.84%)
Feb 25, 2002 4.400 4.500 3.700 3.870 179,200 -0.46(-10.62%)
Feb 22, 2002 4.249 4.520 4.120 4.330 199,900 +0.08(+1.88%)
Feb 21, 2002 4.390 4.420 4.180 4.250 183,700 -0.15(-3.41%)
Feb 20, 2002 4.420 4.480 4.150 4.400 166,300 -0.08(-1.79%)
Feb 19, 2002 4.760 4.850 4.300 4.480 103,000 -0.30(-6.28%)
Feb 18, 2002 4.990 4.999 4.760 4.780 68,900 +0.00(+0.00%)
Feb 15, 2002 4.990 4.999 4.760 4.780 68,900 -0.06(-1.24%)
Feb 14, 2002 5.110 5.150 4.840 4.840 186,400 -0.23(-4.54%)
Feb 13, 2002 4.950 5.100 4.830 5.070 471,000 +0.07(+1.40%)
Feb 12, 2002 4.790 5.070 4.750 5.000 146,300 +0.20(+4.17%)
Feb 11, 2002 4.650 4.820 4.250 4.800 320,500 -0.14(-2.83%)
Feb 08, 2002 4.800 4.940 4.520 4.940 253,900 +0.19(+4.00%)
Feb 07, 2002 4.750 4.850 4.590 4.750 124,100 -0.12(-2.46%)
Feb 06, 2002 5.120 5.120 4.760 4.870 114,600 -0.23(-4.51%)
Feb 05, 2002 4.860 5.100 4.860 5.100 50,900 +0.13(+2.62%)
Feb 04, 2002 5.210 5.310 4.800 4.970 181,000 -0.26(-4.97%)
Feb 01, 2002 5.030 5.390 4.800 5.230 137,000 +0.23(+4.60%)
Jan 31, 2002 4.900 5.060 4.550 5.000 339,900 +0.04(+0.81%)
Jan 30, 2002 5.250 5.250 4.850 4.960 126,100 -0.10(-1.98%)
Jan 29, 2002 5.140 5.350 5.040 5.060 155,000 -0.01(-0.20%)
Jan 28, 2002 5.050 5.150 4.960 5.070 127,100 -0.03(-0.59%)
Jan 25, 2002 5.060 5.160 5.050 5.100 249,600 +0.00(+0.00%)
Jan 24, 2002 5.240 5.400 5.100 5.100 239,800 -0.16(-3.04%)
Jan 23, 2002 5.200 5.300 4.870 5.260 191,600 +0.11(+2.14%)
Jan 22, 2002 5.380 5.380 5.000 5.150 102,000 -0.16(-3.01%)
Jan 21, 2002 5.350 5.350 5.310 5.310 47,500 +0.00(+0.00%)
Jan 18, 2002 5.350 5.350 5.310 5.310 47,100 -0.05(-0.93%)
Jan 17, 2002 5.420 5.570 5.310 5.360 280,200 -0.16(-2.90%)
Jan 16, 2002 5.740 5.750 5.350 5.520 207,700 -0.10(-1.78%)
Jan 15, 2002 5.500 5.860 5.400 5.620 182,800 +0.28(+5.24%)
Jan 14, 2002 5.750 5.790 5.330 5.340 146,000 -0.46(-7.93%)
Jan 11, 2002 5.980 6.000 5.630 5.800 202,100 -0.10(-1.69%)
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.