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, 2007 1.760 1.760 1.660 1.700 457,988 +0.00(+0.00%)
Feb 27, 2007 1.780 1.790 1.650 1.700 737,923 -0.12(-6.59%)
Feb 26, 2007 1.770 1.900 1.770 1.820 556,827 +0.01(+0.55%)
Feb 23, 2007 1.810 1.830 1.730 1.810 554,659 +0.00(+0.00%)
Feb 22, 2007 1.850 1.900 1.780 1.810 683,565 -0.06(-3.21%)
Feb 21, 2007 1.890 1.930 1.600 1.870 1,086,636 +0.04(+2.19%)
Feb 20, 2007 1.850 1.900 1.790 1.830 477,583 -0.04(-2.14%)
Feb 16, 2007 1.890 1.900 1.850 1.870 457,325 +0.01(+0.54%)
Feb 15, 2007 1.780 1.860 1.760 1.860 479,774 +0.11(+6.29%)
Feb 14, 2007 1.760 1.800 1.700 1.750 662,391 -0.04(-2.23%)
Feb 13, 2007 1.800 1.820 1.760 1.790 353,394 +0.00(+0.00%)
Feb 12, 2007 1.890 1.890 1.750 1.790 657,145 -0.01(-0.56%)
Feb 09, 2007 1.800 1.930 1.750 1.800 1,371,253 +0.04(+2.27%)
Feb 08, 2007 1.570 1.790 1.570 1.760 781,868 +0.17(+10.69%)
Feb 07, 2007 1.580 1.650 1.560 1.590 473,475 -0.01(-0.63%)
Feb 06, 2007 1.710 1.720 1.560 1.600 777,718 -0.13(-7.51%)
Feb 05, 2007 1.780 1.780 1.660 1.730 688,770 -0.02(-1.14%)
Feb 02, 2007 1.790 1.850 1.700 1.750 1,183,412 +0.01(+0.57%)
Feb 01, 2007 1.650 1.840 1.630 1.740 2,955,833 +0.11(+6.75%)
Jan 31, 2007 1.400 1.760 1.350 1.630 4,699,301 +0.26(+18.98%)
Jan 30, 2007 1.370 1.400 1.350 1.370 115,088 -0.02(-1.44%)
Jan 29, 2007 1.400 1.410 1.350 1.390 281,492 +0.01(+0.72%)
Jan 26, 2007 1.330 1.390 1.330 1.380 210,697 +0.03(+2.22%)
Jan 25, 2007 1.350 1.380 1.320 1.350 290,591 +0.02(+1.50%)
Jan 24, 2007 1.330 1.360 1.300 1.330 329,541 -0.01(-0.75%)
Jan 23, 2007 1.390 1.400 1.320 1.340 388,756 -0.05(-3.60%)
Jan 22, 2007 1.400 1.401 1.350 1.390 242,145 +0.01(+0.72%)
Jan 19, 2007 1.400 1.410 1.310 1.380 533,540 -0.02(-1.43%)
Jan 18, 2007 1.400 1.450 1.350 1.400 454,049 +0.02(+1.45%)
Jan 17, 2007 1.440 1.520 1.380 1.380 674,272 -0.08(-5.48%)
Jan 16, 2007 1.360 1.540 1.350 1.460 1,511,156 +0.09(+6.57%)
Jan 12, 2007 1.300 1.380 1.280 1.370 745,323 +0.09(+7.03%)
Jan 11, 2007 1.370 1.400 1.220 1.280 1,115,601 -0.08(-5.88%)
Jan 10, 2007 1.230 1.370 1.180 1.360 1,773,649 +0.13(+10.57%)
Jan 09, 2007 1.210 1.240 1.160 1.230 594,317 +0.04(+3.36%)
Jan 08, 2007 1.240 1.240 1.160 1.190 182,567 +0.04(+3.48%)
Jan 05, 2007 1.180 1.200 1.140 1.150 181,939 -0.02(-1.71%)
Jan 04, 2007 1.240 1.240 1.140 1.170 264,243 -0.04(-3.31%)
Jan 03, 2007 1.200 1.250 1.170 1.210 480,846 +0.02(+1.68%)
Dec 29, 2006 1.160 1.250 1.130 1.190 870,832 +0.02(+1.71%)
Dec 28, 2006 1.110 1.280 1.110 1.170 1,631,106 +0.06(+5.41%)
Dec 27, 2006 1.030 1.320 1.020 1.110 3,499,676 +0.08(+7.77%)
Dec 26, 2006 1.030 1.050 1.010 1.030 261,394 +0.00(+0.00%)
Dec 22, 2006 1.050 1.090 1.010 1.030 339,960 +0.01(+0.98%)
Dec 21, 2006 1.020 1.070 1.010 1.020 156,222 -0.03(-2.86%)
Dec 20, 2006 0.9500 1.070 0.9500 1.050 476,026 +0.08(+8.25%)
Dec 19, 2006 1.050 1.060 0.9100 0.9700 733,585 -0.10(-9.35%)
Dec 18, 2006 1.070 1.130 1.050 1.070 325,889 +0.00(+0.00%)
Dec 15, 2006 1.120 1.140 1.070 1.070 716,396 -0.07(-6.14%)
Dec 14, 2006 1.210 1.210 1.140 1.140 241,003 -0.04(-3.39%)
Dec 13, 2006 1.140 1.210 1.130 1.180 191,454 +0.04(+3.51%)
Dec 12, 2006 1.170 1.200 1.140 1.140 208,527 -0.04(-3.39%)
Dec 11, 2006 1.220 1.230 1.170 1.180 173,058 -0.02(-1.67%)
Dec 08, 2006 1.170 1.230 1.150 1.200 245,495 +0.02(+1.69%)
Dec 07, 2006 1.170 1.230 1.140 1.180 170,073 +0.00(+0.00%)
Dec 06, 2006 1.190 1.240 1.170 1.180 125,379 -0.02(-1.67%)
Dec 05, 2006 1.260 1.260 1.150 1.200 215,135 -0.02(-1.64%)
Dec 04, 2006 1.220 1.290 1.180 1.220 216,969 -0.01(-0.81%)
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.