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 (%)
Mar 31, 2016 3.940 3.950 3.870 3.930 292,040 -0.02(-0.51%)
Mar 30, 2016 3.830 4.000 3.820 3.950 227,279 +0.13(+3.40%)
Mar 29, 2016 3.780 3.840 3.750 3.820 402,794 +0.04(+1.06%)
Mar 28, 2016 3.700 3.825 3.680 3.780 377,381 +0.08(+2.16%)
Mar 24, 2016 3.580 3.700 3.700 3.700 499,600 +0.12(+3.35%)
Mar 23, 2016 3.630 3.650 3.580 3.580 420,009 -0.06(-1.65%)
Mar 22, 2016 3.710 3.810 3.620 3.640 228,283 -0.09(-2.41%)
Mar 21, 2016 3.720 3.800 3.680 3.730 349,211 +0.01(+0.27%)
Mar 18, 2016 3.940 3.940 3.720 3.720 562,266 -0.19(-4.86%)
Mar 17, 2016 3.900 3.920 3.860 3.910 363,106 +0.03(+0.77%)
Mar 16, 2016 3.880 4.000 3.850 3.880 291,414 +0.01(+0.26%)
Mar 15, 2016 4.010 4.040 3.830 3.870 291,645 -0.18(-4.44%)
Mar 14, 2016 4.130 4.133 3.970 4.050 400,898 -0.09(-2.17%)
Mar 11, 2016 4.120 4.160 4.050 4.140 181,843 +0.05(+1.22%)
Mar 10, 2016 4.240 4.270 4.065 4.090 269,050 -0.10(-2.39%)
Mar 09, 2016 4.100 4.230 4.100 4.190 309,567 +0.10(+2.44%)
Mar 08, 2016 4.250 4.250 4.040 4.090 471,929 -0.15(-3.54%)
Mar 07, 2016 4.060 4.360 4.020 4.240 651,313 +0.15(+3.67%)
Mar 04, 2016 4.130 4.470 4.070 4.090 286,078 -0.05(-1.21%)
Mar 03, 2016 4.110 4.150 4.100 4.140 241,967 +0.01(+0.24%)
Mar 02, 2016 4.060 4.190 4.050 4.130 374,917 +0.05(+1.23%)
Mar 01, 2016 4.000 4.080 4.000 4.080 247,514 +0.09(+2.26%)
Feb 29, 2016 4.000 4.020 3.960 3.990 380,724 -0.02(-0.50%)
Feb 26, 2016 3.980 4.030 3.930 4.010 398,161 +0.06(+1.52%)
Feb 25, 2016 3.900 3.970 3.830 3.950 321,063 +0.05(+1.28%)
Feb 24, 2016 3.740 3.910 3.700 3.900 414,288 +0.11(+2.90%)
Feb 23, 2016 3.720 3.892 3.700 3.790 427,853 +0.15(+4.12%)
Feb 22, 2016 3.550 3.700 3.540 3.640 532,348 +0.11(+3.12%)
Feb 19, 2016 3.650 3.710 3.520 3.530 528,397 -0.08(-2.22%)
Feb 18, 2016 3.480 3.650 3.460 3.610 710,577 +0.17(+4.94%)
Feb 17, 2016 3.920 4.000 3.230 3.440 3,024,130 -0.84(-19.63%)
Feb 16, 2016 4.320 4.390 4.210 4.280 358,851 +0.01(+0.23%)
Feb 12, 2016 4.070 4.270 4.270 4.270 345,700 +0.21(+5.17%)
Feb 11, 2016 4.030 4.140 4.020 4.060 254,718 -0.02(-0.49%)
Feb 10, 2016 4.130 4.220 4.080 4.080 162,850 -0.02(-0.49%)
Feb 09, 2016 4.150 4.250 4.055 4.100 208,970 -0.09(-2.15%)
Feb 08, 2016 4.180 4.220 4.090 4.190 245,570 -0.01(-0.24%)
Feb 05, 2016 4.380 4.390 4.150 4.200 462,672 -0.19(-4.33%)
Feb 04, 2016 4.430 4.490 4.340 4.390 135,416 -0.06(-1.24%)
Feb 03, 2016 4.490 4.560 4.344 4.445 158,876 -0.02(-0.56%)
Feb 02, 2016 4.470 4.500 4.430 4.470 252,072 -0.06(-1.32%)
Feb 01, 2016 4.460 4.570 4.445 4.530 197,392 +0.04(+0.89%)
Jan 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
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.