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, 2013 3.600 3.780 3.590 3.770 1,655,139 +0.27(+7.71%)
Feb 27, 2013 3.450 3.520 3.412 3.500 309,282 +0.07(+2.04%)
Feb 26, 2013 3.420 3.460 3.400 3.430 307,266 +0.03(+0.88%)
Feb 25, 2013 3.540 3.600 3.390 3.400 706,073 -0.08(-2.30%)
Feb 22, 2013 3.480 3.510 3.410 3.480 782,864 +0.03(+0.87%)
Feb 21, 2013 3.450 3.540 3.430 3.450 1,359,843 -0.04(-1.15%)
Feb 20, 2013 3.400 3.550 3.160 3.490 832,031 +0.06(+1.75%)
Feb 19, 2013 3.380 3.510 3.350 3.430 663,851 +0.05(+1.48%)
Feb 15, 2013 3.320 3.420 3.290 3.380 555,390 +0.10(+3.05%)
Feb 14, 2013 3.200 3.290 3.190 3.280 352,404 +0.07(+2.18%)
Feb 13, 2013 3.240 3.240 3.190 3.210 68,529 -0.03(-0.93%)
Feb 12, 2013 3.240 3.260 3.200 3.240 82,251 +0.00(+0.00%)
Feb 11, 2013 3.310 3.330 3.230 3.240 114,999 -0.06(-1.82%)
Feb 08, 2013 3.270 3.360 3.253 3.300 137,010 +0.06(+1.85%)
Feb 07, 2013 3.330 3.330 3.220 3.240 100,385 -0.10(-2.99%)
Feb 06, 2013 3.210 3.365 3.200 3.340 195,912 +0.06(+1.83%)
Feb 04, 2013 3.350 3.350 3.270 3.280 230,310 -0.08(-2.38%)
Feb 01, 2013 3.290 3.400 3.250 3.360 260,461 +0.10(+3.07%)
Jan 31, 2013 3.270 3.330 3.230 3.260 145,365 -0.03(-0.91%)
Jan 30, 2013 3.360 3.390 3.290 3.290 211,196 -0.06(-1.79%)
Jan 29, 2013 3.370 3.410 3.260 3.350 319,711 +0.00(+0.00%)
Jan 28, 2013 3.190 3.370 3.181 3.350 576,148 +0.16(+5.02%)
Jan 25, 2013 3.130 3.190 3.080 3.190 245,282 +0.08(+2.57%)
Jan 24, 2013 3.090 3.135 3.070 3.110 149,087 +0.01(+0.32%)
Jan 23, 2013 3.120 3.160 3.050 3.100 168,935 +0.01(+0.32%)
Jan 22, 2013 3.010 3.100 3.010 3.090 200,031 +0.06(+1.98%)
Jan 18, 2013 3.140 3.150 3.020 3.030 337,509 -0.10(-3.19%)
Jan 17, 2013 3.120 3.178 3.110 3.130 131,447 +0.01(+0.32%)
Jan 16, 2013 3.220 3.250 3.110 3.120 277,323 -0.10(-3.11%)
Jan 15, 2013 3.190 3.220 3.120 3.220 162,846 +0.01(+0.31%)
Jan 14, 2013 3.160 3.220 3.155 3.210 213,647 +0.08(+2.56%)
Jan 11, 2013 3.150 3.150 3.100 3.130 133,561 -0.03(-0.95%)
Jan 10, 2013 3.160 3.240 3.110 3.160 301,437 +0.00(+0.00%)
Jan 09, 2013 2.990 3.180 2.990 3.160 507,782 +0.17(+5.69%)
Jan 08, 2013 2.950 3.000 2.880 2.990 144,117 +0.04(+1.36%)
Jan 07, 2013 2.910 2.980 2.880 2.950 209,944 +0.05(+1.72%)
Jan 04, 2013 2.870 2.940 2.869 2.900 230,794 +0.06(+2.11%)
Jan 03, 2013 2.950 2.980 2.840 2.840 218,168 -0.10(-3.40%)
Jan 02, 2013 2.930 3.000 2.800 2.940 372,197 +0.14(+5.00%)
Dec 31, 2012 2.830 2.850 2.760 2.800 177,073 -0.02(-0.71%)
Dec 28, 2012 2.700 2.820 2.695 2.820 115,195 +0.12(+4.44%)
Dec 27, 2012 2.750 2.750 2.650 2.700 189,482 -0.05(-1.82%)
Dec 26, 2012 2.750 2.800 2.715 2.750 121,002 +0.00(+0.00%)
Dec 24, 2012 2.780 2.820 2.732 2.750 92,770 -0.04(-1.43%)
Dec 21, 2012 2.860 2.880 2.760 2.790 553,744 -0.09(-3.12%)
Dec 20, 2012 2.840 2.895 2.770 2.880 226,901 +0.03(+1.05%)
Dec 19, 2012 2.810 2.850 2.760 2.850 150,674 +0.04(+1.42%)
Dec 18, 2012 2.770 2.810 2.710 2.810 199,352 +0.05(+1.81%)
Dec 17, 2012 2.710 2.770 2.670 2.760 124,672 +0.07(+2.60%)
Dec 14, 2012 2.700 2.760 2.680 2.690 185,185 -0.03(-1.10%)
Dec 13, 2012 2.800 2.810 2.690 2.720 113,305 -0.07(-2.51%)
Dec 12, 2012 2.800 2.810 2.740 2.790 97,695 +0.01(+0.36%)
Dec 11, 2012 2.740 2.780 2.709 2.780 194,632 +0.05(+1.83%)
Dec 10, 2012 2.730 2.750 2.700 2.730 176,494 +0.01(+0.37%)
Dec 07, 2012 2.740 2.740 2.650 2.720 383,402 +0.00(+0.00%)
Dec 06, 2012 2.700 2.810 2.690 2.720 121,273 +0.01(+0.37%)
Dec 05, 2012 2.810 2.850 2.690 2.710 377,437 -0.09(-3.21%)
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.