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 29, 2012	3.090	3.100	2.920	2.930	511,679	-0.13(-4.25%)
Feb 28, 2012	3.030	3.110	3.010	3.060	250,357	+0.05(+1.66%)
Feb 27, 2012	2.930	3.040	2.920	3.010	221,581	+0.04(+1.35%)
Feb 24, 2012	2.930	3.010	2.890	2.970	278,887	+0.07(+2.41%)
Feb 23, 2012	2.870	2.920	2.850	2.900	304,305	+0.05(+1.75%)
Feb 22, 2012	3.000	3.010	2.820	2.850	1,155,223	-0.29(-9.24%)
Feb 21, 2012	3.230	3.300	3.130	3.140	370,857	-0.07(-2.18%)
Feb 17, 2012	3.200	3.240	3.150	3.210	214,380	+0.01(+0.31%)
Feb 16, 2012	3.120	3.270	3.110	3.200	331,411	+0.10(+3.23%)
Feb 15, 2012	3.180	3.190	3.080	3.100	166,308	-0.06(-1.90%)
Feb 14, 2012	3.240	3.250	3.120	3.160	172,817	-0.09(-2.77%)
Feb 13, 2012	3.190	3.250	3.160	3.250	228,216	+0.11(+3.50%)
Feb 10, 2012	3.290	3.290	3.140	3.140	305,350	-0.16(-4.85%)
Feb 09, 2012	3.390	3.400	3.300	3.300	169,553	-0.08(-2.37%)
Feb 08, 2012	3.350	3.390	3.320	3.380	190,330	+0.06(+1.81%)
Feb 07, 2012	3.400	3.408	3.310	3.320	176,272	-0.08(-2.35%)
Feb 06, 2012	3.330	3.410	3.250	3.400	256,901	+0.07(+2.10%)
Feb 03, 2012	3.310	3.400	3.300	3.330	411,583	+0.04(+1.22%)
Feb 02, 2012	3.180	3.290	3.150	3.290	203,362	+0.11(+3.46%)

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.