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, 2005	2.980	3.050	2.770	2.970	275,518	+0.09(+3.13%)
Feb 25, 2005	2.700	2.980	2.700	2.880	484,938	+0.20(+7.46%)
Feb 24, 2005	2.960	3.000	2.670	2.680	654,322	-0.30(-10.07%)
Feb 23, 2005	3.120	3.160	2.960	2.980	329,909	-0.04(-1.32%)
Feb 22, 2005	3.120	3.170	3.010	3.020	224,985	-0.15(-4.73%)
Feb 18, 2005	3.120	3.230	3.070	3.170	199,494	+0.10(+3.26%)
Feb 17, 2005	3.260	3.310	3.000	3.070	634,266	-0.20(-6.12%)
Feb 16, 2005	3.290	3.379	3.250	3.270	205,658	-0.06(-1.80%)
Feb 15, 2005	3.410	3.544	3.310	3.330	252,943	-0.10(-2.92%)
Feb 14, 2005	3.400	3.510	3.210	3.430	301,140	+0.06(+1.78%)
Feb 11, 2005	3.450	3.530	3.350	3.370	261,461	-0.11(-3.16%)
Feb 10, 2005	3.640	3.640	3.350	3.480	442,894	-0.04(-1.14%)
Feb 09, 2005	3.500	3.730	3.420	3.520	847,843	-0.60(-14.56%)
Feb 08, 2005	4.060	4.220	4.040	4.120	303,147	+0.09(+2.23%)
Feb 07, 2005	3.860	4.050	3.720	4.030	247,235	+0.17(+4.40%)
Feb 04, 2005	4.050	4.070	3.830	3.860	270,686	-0.15(-3.74%)
Feb 03, 2005	4.060	4.100	3.960	4.010	239,893	-0.07(-1.72%)
Feb 02, 2005	3.940	4.120	3.830	4.080	502,964	+0.24(+6.25%)

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.