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 29, 2008 3.850 4.020 3.850 3.920 513,848 -0.11(-2.73%)
Feb 28, 2008 4.180 4.180 3.830 4.030 612,287 -0.12(-2.89%)
Feb 27, 2008 4.040 4.230 4.040 4.150 378,784 +0.11(+2.72%)
Feb 26, 2008 4.270 4.300 4.030 4.040 401,189 -0.23(-5.39%)
Feb 25, 2008 4.360 4.460 4.160 4.270 408,301 -0.12(-2.73%)
Feb 22, 2008 4.620 4.670 4.250 4.390 824,808 -0.21(-4.57%)
Feb 21, 2008 4.430 4.670 4.340 4.600 1,140,817 +0.30(+6.98%)
Feb 20, 2008 4.150 4.390 3.860 4.300 1,136,763 +0.25(+6.17%)
Feb 19, 2008 4.060 4.180 3.860 4.050 678,234 +0.02(+0.50%)
Feb 18, 2008 4.150 4.240 4.000 4.030 617,236 +0.00(+0.00%)
Feb 15, 2008 4.150 4.240 4.000 4.030 617,236 -0.16(-3.82%)
Feb 14, 2008 4.380 4.470 4.160 4.190 564,371 -0.21(-4.77%)
Feb 13, 2008 4.400 4.450 4.290 4.400 683,819 +0.16(+3.77%)
Feb 12, 2008 4.090 4.410 4.020 4.240 917,488 +0.17(+4.18%)
Feb 11, 2008 3.870 4.100 3.720 4.070 1,002,568 +0.26(+6.82%)
Feb 08, 2008 3.790 3.850 3.650 3.810 693,908 +0.06(+1.46%)
Feb 07, 2008 3.410 3.790 3.410 3.755 742,517 +0.23(+6.37%)
Feb 06, 2008 3.680 3.690 3.450 3.530 663,417 -0.10(-2.75%)
Feb 05, 2008 3.660 3.840 3.600 3.630 837,023 -0.09(-2.42%)
Feb 04, 2008 3.740 3.760 3.620 3.720 390,044 +0.02(+0.54%)
Feb 01, 2008 3.570 3.750 3.500 3.700 487,443 +0.14(+3.93%)
Jan 31, 2008 3.480 3.640 3.450 3.560 385,174 -0.01(-0.28%)
Jan 30, 2008 3.580 3.690 3.470 3.570 750,868 +0.00(+0.00%)
Jan 29, 2008 3.420 3.600 3.360 3.570 721,823 +0.20(+5.93%)
Jan 28, 2008 3.490 3.590 3.330 3.370 530,720 -0.09(-2.60%)
Jan 25, 2008 3.370 3.630 3.370 3.460 977,223 +0.20(+6.13%)
Jan 24, 2008 3.120 3.430 3.070 3.260 1,481,529 +0.11(+3.66%)
Jan 23, 2008 2.900 3.150 2.770 3.145 946,503 +0.25(+8.45%)
Jan 22, 2008 2.530 3.150 2.500 2.900 1,069,140 -0.12(-3.97%)
Jan 21, 2008 3.050 3.200 2.950 3.020 813,695 +0.00(+0.00%)
Jan 18, 2008 3.050 3.200 2.950 3.020 813,695 +0.05(+1.68%)
Jan 17, 2008 3.200 3.200 2.950 2.970 610,884 -0.26(-8.05%)
Jan 16, 2008 3.150 3.440 2.850 3.230 1,699,315 -0.01(-0.31%)
Jan 15, 2008 3.410 3.430 3.200 3.240 737,980 -0.22(-6.36%)
Jan 14, 2008 3.450 3.560 3.360 3.460 826,876 +0.01(+0.29%)
Jan 11, 2008 3.520 3.560 3.320 3.450 621,575 -0.15(-4.17%)
Jan 10, 2008 3.330 3.740 3.290 3.600 1,090,961 +0.22(+6.51%)
Jan 09, 2008 3.700 3.790 3.160 3.380 1,940,078 -0.33(-8.89%)
Jan 08, 2008 4.000 4.100 3.680 3.710 1,358,432 -0.01(-0.27%)
Jan 07, 2008 4.120 4.200 3.600 3.720 1,750,109 -0.45(-10.79%)
Jan 04, 2008 4.300 4.330 4.130 4.170 866,148 -0.21(-4.79%)
Jan 03, 2008 4.400 4.530 4.350 4.380 787,240 -0.02(-0.45%)
Jan 02, 2008 4.710 4.740 4.380 4.400 768,398 -0.20(-4.35%)
Jan 01, 2008 4.690 4.780 4.500 4.600 1,107,049 +0.00(+0.00%)
Dec 31, 2007 4.690 4.780 4.500 4.600 1,107,049 -0.27(-5.54%)
Dec 28, 2007 4.820 5.020 4.800 4.870 428,348 +0.02(+0.41%)
Dec 27, 2007 5.120 5.120 4.850 4.850 502,225 -0.25(-4.90%)
Dec 26, 2007 5.220 5.250 4.900 5.100 995,075 -0.08(-1.54%)
Dec 24, 2007 5.150 5.230 5.050 5.180 719,191 +0.12(+2.37%)
Dec 21, 2007 4.820 5.300 4.820 5.060 2,144,956 +0.19(+3.90%)
Dec 20, 2007 4.500 4.950 4.480 4.870 1,291,207 +0.37(+8.22%)
Dec 19, 2007 4.500 4.600 4.320 4.500 1,110,858 +0.00(+0.00%)
Dec 18, 2007 5.030 5.084 4.170 4.500 2,087,018 -0.37(-7.60%)
Dec 17, 2007 5.010 5.250 4.800 4.870 719,282 -0.22(-4.32%)
Dec 14, 2007 4.970 5.190 4.770 5.090 1,407,338 +0.17(+3.46%)
Dec 13, 2007 5.190 5.200 4.870 4.920 1,376,936 -0.23(-4.47%)
Dec 12, 2007 5.040 5.190 5.020 5.150 1,651,691 +0.28(+5.75%)
Dec 11, 2007 5.650 5.650 4.770 4.870 3,660,611 -0.78(-13.81%)
Dec 10, 2007 5.860 6.240 5.400 5.650 4,556,018 +0.00(+0.00%)
Dec 07, 2007 5.000 5.690 4.930 5.650 3,894,099 +0.77(+15.78%)
Dec 06, 2007 4.620 4.970 4.610 4.880 1,809,095 +0.37(+8.20%)
Dec 05, 2007 4.540 4.630 4.330 4.510 1,106,198 +0.02(+0.44%)
Dec 04, 2007 4.230 4.650 4.180 4.490 2,285,860 +0.31(+7.42%)
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.