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 (%)
Feb 28, 2003	4.720	4.880	4.640	4.750	67,000	+0.13(+2.81%)
Feb 27, 2003	4.290	4.750	4.290	4.620	103,400	+0.34(+7.94%)
Feb 26, 2003	4.400	4.550	4.280	4.280	68,300	-0.15(-3.39%)
Feb 25, 2003	4.620	5.010	4.410	4.430	48,100	-0.22(-4.73%)
Feb 24, 2003	4.600	4.690	4.300	4.650	84,800	+0.08(+1.75%)
Feb 21, 2003	3.970	4.570	3.970	4.570	140,500	+0.47(+11.46%)
Feb 20, 2003	4.150	4.230	3.980	4.100	51,000	+0.01(+0.24%)
Feb 19, 2003	4.060	4.140	3.930	4.090	26,400	-0.07(-1.68%)
Feb 18, 2003	4.200	4.200	4.000	4.160	59,300	+0.16(+4.00%)
Feb 14, 2003	4.100	4.100	3.930	4.000	86,000	-0.04(-0.99%)
Feb 13, 2003	4.240	4.250	4.000	4.040	103,600	-0.23(-5.39%)
Feb 12, 2003	4.500	4.550	4.260	4.270	64,800	-0.27(-5.95%)
Feb 11, 2003	4.680	4.850	4.520	4.540	60,200	-0.11(-2.37%)
Feb 10, 2003	4.350	4.650	4.340	4.650	60,400	+0.34(+7.89%)
Feb 07, 2003	4.200	4.460	4.200	4.310	107,500	+0.02(+0.47%)
Feb 06, 2003	4.320	4.350	4.180	4.290	59,300	+0.05(+1.18%)
Feb 05, 2003	4.310	4.310	4.150	4.240	45,200	+0.01(+0.24%)
Feb 04, 2003	4.160	4.340	4.110	4.230	41,100	-0.06(-1.40%)

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.