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 (%)
Feb 28, 2002 3.930 4.180 3.750 3.950 577,200 +0.28(+7.63%)
Feb 27, 2002 4.000 4.000 3.560 3.670 132,200 -0.31(-7.79%)
Feb 26, 2002 3.690 4.200 3.570 3.980 362,800 +0.11(+2.84%)
Feb 25, 2002 4.400 4.500 3.700 3.870 179,200 -0.46(-10.62%)
Feb 22, 2002 4.249 4.520 4.120 4.330 199,900 +0.08(+1.88%)
Feb 21, 2002 4.390 4.420 4.180 4.250 183,700 -0.15(-3.41%)
Feb 20, 2002 4.420 4.480 4.150 4.400 166,300 -0.08(-1.79%)
Feb 19, 2002 4.760 4.850 4.300 4.480 103,000 -0.30(-6.28%)
Feb 18, 2002 4.990 4.999 4.760 4.780 68,900 +0.00(+0.00%)
Feb 15, 2002 4.990 4.999 4.760 4.780 68,900 -0.06(-1.24%)
Feb 14, 2002 5.110 5.150 4.840 4.840 186,400 -0.23(-4.54%)
Feb 13, 2002 4.950 5.100 4.830 5.070 471,000 +0.07(+1.40%)
Feb 12, 2002 4.790 5.070 4.750 5.000 146,300 +0.20(+4.17%)
Feb 11, 2002 4.650 4.820 4.250 4.800 320,500 -0.14(-2.83%)
Feb 08, 2002 4.800 4.940 4.520 4.940 253,900 +0.19(+4.00%)
Feb 07, 2002 4.750 4.850 4.590 4.750 124,100 -0.12(-2.46%)
Feb 06, 2002 5.120 5.120 4.760 4.870 114,600 -0.23(-4.51%)
Feb 05, 2002 4.860 5.100 4.860 5.100 50,900 +0.13(+2.62%)
Feb 04, 2002 5.210 5.310 4.800 4.970 181,000 -0.26(-4.97%)
Feb 01, 2002 5.030 5.390 4.800 5.230 137,000 +0.23(+4.60%)
Jan 31, 2002 4.900 5.060 4.550 5.000 339,900 +0.04(+0.81%)
Jan 30, 2002 5.250 5.250 4.850 4.960 126,100 -0.10(-1.98%)
Jan 29, 2002 5.140 5.350 5.040 5.060 155,000 -0.01(-0.20%)
Jan 28, 2002 5.050 5.150 4.960 5.070 127,100 -0.03(-0.59%)
Jan 25, 2002 5.060 5.160 5.050 5.100 249,600 +0.00(+0.00%)
Jan 24, 2002 5.240 5.400 5.100 5.100 239,800 -0.16(-3.04%)
Jan 23, 2002 5.200 5.300 4.870 5.260 191,600 +0.11(+2.14%)
Jan 22, 2002 5.380 5.380 5.000 5.150 102,000 -0.16(-3.01%)
Jan 21, 2002 5.350 5.350 5.310 5.310 47,500 +0.00(+0.00%)
Jan 18, 2002 5.350 5.350 5.310 5.310 47,100 -0.05(-0.93%)
Jan 17, 2002 5.420 5.570 5.310 5.360 280,200 -0.16(-2.90%)
Jan 16, 2002 5.740 5.750 5.350 5.520 207,700 -0.10(-1.78%)
Jan 15, 2002 5.500 5.860 5.400 5.620 182,800 +0.28(+5.24%)
Jan 14, 2002 5.750 5.790 5.330 5.340 146,000 -0.46(-7.93%)
Jan 11, 2002 5.980 6.000 5.630 5.800 202,100 -0.10(-1.69%)
Jan 10, 2002 6.020 6.070 5.750 5.900 182,100 +0.84(+16.60%)
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.