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, 2014	4.550	4.580	4.440	4.520	206,427	-0.01(-0.22%)
Feb 27, 2014	4.510	4.600	4.500	4.530	245,756	-0.02(-0.44%)
Feb 26, 2014	4.650	4.680	4.540	4.550	279,487	-0.09(-1.94%)
Feb 25, 2014	4.690	4.770	4.630	4.640	291,677	-0.08(-1.69%)
Feb 24, 2014	4.720	4.730	4.650	4.720	502,664	+0.03(+0.64%)
Feb 21, 2014	4.690	4.750	4.620	4.690	510,791	+0.03(+0.64%)
Feb 20, 2014	4.530	4.730	4.500	4.660	734,894	+0.11(+2.42%)
Feb 19, 2014	4.250	4.550	4.110	4.550	1,137,697	+0.04(+0.89%)
Feb 18, 2014	4.460	4.560	4.450	4.510	555,022	+0.08(+1.81%)
Feb 14, 2014	4.510	4.430	4.430	4.430	355,200	-0.07(-1.56%)
Feb 13, 2014	4.430	4.540	4.420	4.500	271,233	+0.05(+1.12%)
Feb 12, 2014	4.500	4.530	4.430	4.450	285,133	-0.05(-1.11%)
Feb 11, 2014	4.520	4.560	4.490	4.500	216,696	-0.04(-0.88%)
Feb 10, 2014	4.530	4.570	4.480	4.540	180,113	+0.02(+0.44%)
Feb 07, 2014	4.500	4.580	4.490	4.520	182,814	+0.01(+0.22%)
Feb 06, 2014	4.540	4.600	4.470	4.510	228,623	+0.01(+0.22%)
Feb 05, 2014	4.450	4.520	4.310	4.500	307,379	+0.03(+0.67%)
Feb 04, 2014	4.410	4.540	4.385	4.470	271,064	+0.06(+1.36%)

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.