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 30, 2011 2.850 2.930 2.800 2.820 522,793 -0.03(-1.05%)
Dec 29, 2011 2.840 2.910 2.790 2.850 167,087 +0.02(+0.71%)
Dec 28, 2011 2.960 2.960 2.830 2.830 120,923 -0.13(-4.39%)
Dec 27, 2011 2.920 2.980 2.840 2.960 147,656 +0.01(+0.34%)
Dec 23, 2011 2.940 2.950 2.860 2.950 82,753 +0.04(+1.37%)
Dec 21, 2011 2.950 2.950 2.780 2.910 297,095 -0.04(-1.36%)
Dec 20, 2011 2.840 3.000 2.810 2.950 505,874 +0.18(+6.50%)
Dec 19, 2011 2.850 2.880 2.760 2.770 267,094 -0.04(-1.42%)
Dec 16, 2011 2.800 2.895 2.750 2.810 556,988 +0.03(+1.08%)
Dec 15, 2011 2.840 2.840 2.710 2.780 341,306 -0.03(-1.07%)
Dec 14, 2011 2.700 2.810 2.620 2.810 378,542 +0.09(+3.31%)
Dec 13, 2011 2.780 2.880 2.670 2.720 455,990 +0.00(+0.00%)
Dec 12, 2011 2.660 2.760 2.620 2.720 316,176 +0.00(+0.00%)
Dec 09, 2011 2.520 2.730 2.520 2.720 333,704 +0.23(+9.24%)
Dec 08, 2011 2.630 2.650 2.490 2.490 316,210 -0.16(-6.04%)
Dec 07, 2011 2.690 2.700 2.600 2.650 208,837 -0.06(-2.21%)
Dec 06, 2011 2.740 2.790 2.660 2.710 224,471 -0.04(-1.45%)
Dec 05, 2011 2.790 2.825 2.680 2.750 261,435 +0.02(+0.73%)
Dec 02, 2011 2.710 2.740 2.710 2.730 201,106 +0.05(+1.87%)
Dec 01, 2011 2.760 2.790 2.680 2.680 356,180 -0.08(-2.90%)
Nov 30, 2011 2.790 2.830 2.710 2.760 720,880 +0.10(+3.76%)
Nov 29, 2011 2.720 2.730 2.635 2.660 258,018 -0.06(-2.21%)
Nov 28, 2011 2.620 2.720 2.530 2.720 453,919 +0.23(+9.24%)
Nov 25, 2011 2.490 2.600 2.470 2.490 208,593 -0.01(-0.40%)
Nov 23, 2011 2.610 2.650 2.500 2.500 425,253 -0.15(-5.66%)
Nov 22, 2011 2.650 2.715 2.620 2.650 328,514 +0.01(+0.38%)
Nov 21, 2011 2.660 2.730 2.640 2.640 486,161 -0.11(-4.00%)
Nov 18, 2011 2.720 2.820 2.720 2.750 385,798 +0.03(+1.10%)
Nov 17, 2011 2.710 2.780 2.700 2.720 359,105 +0.00(+0.00%)
Nov 16, 2011 2.730 2.800 2.710 2.720 463,949 -0.05(-1.81%)
Nov 15, 2011 2.750 2.800 2.680 2.770 486,817 +0.01(+0.36%)
Nov 14, 2011 2.800 2.820 2.740 2.760 363,575 -0.04(-1.43%)
Nov 11, 2011 2.750 2.810 2.720 2.800 349,844 +0.09(+3.32%)
Nov 10, 2011 2.620 2.710 2.570 2.710 517,937 +0.16(+6.27%)
Nov 09, 2011 2.620 2.670 2.550 2.550 337,413 -0.16(-5.90%)
Nov 08, 2011 2.610 2.730 2.550 2.710 514,034 +0.15(+5.86%)
Nov 07, 2011 2.650 2.670 2.470 2.560 256,219 -0.09(-3.40%)
Nov 04, 2011 2.670 2.720 2.600 2.650 287,028 -0.06(-2.21%)
Nov 03, 2011 2.700 2.740 2.531 2.710 648,315 +0.05(+1.88%)
Nov 02, 2011 2.490 2.670 2.490 2.660 691,010 +0.22(+9.02%)
Nov 01, 2011 2.370 2.490 2.250 2.440 555,294 -0.04(-1.61%)
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%)
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.