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 30, 2012 3.030 3.030 2.870 2.910 469,580 -0.08(-2.68%)
Mar 29, 2012 2.930 3.020 2.910 2.990 211,658 +0.06(+2.05%)
Mar 28, 2012 3.010 3.010 2.910 2.930 165,200 -0.09(-2.98%)
Mar 27, 2012 3.040 3.080 3.010 3.020 185,868 -0.02(-0.66%)
Mar 26, 2012 2.970 3.040 2.940 3.040 308,722 +0.11(+3.75%)
Mar 23, 2012 2.950 2.960 2.880 2.930 194,232 -0.02(-0.68%)
Mar 22, 2012 2.940 3.010 2.920 2.950 162,096 -0.02(-0.67%)
Mar 21, 2012 2.950 3.010 2.950 2.970 277,116 +0.02(+0.68%)
Mar 20, 2012 2.880 2.990 2.880 2.950 237,925 +0.06(+2.08%)
Mar 19, 2012 2.910 2.960 2.880 2.890 570,619 -0.01(-0.34%)
Mar 16, 2012 3.010 3.028 2.900 2.900 334,673 -0.10(-3.33%)
Mar 15, 2012 2.990 3.060 2.970 3.000 217,506 +0.00(+0.00%)
Mar 14, 2012 3.070 3.080 2.970 3.000 355,149 -0.09(-2.91%)
Mar 13, 2012 3.000 3.100 2.940 3.090 456,515 +0.12(+4.04%)
Mar 12, 2012 2.960 2.990 2.960 2.970 502,731 +0.02(+0.68%)
Mar 09, 2012 2.930 3.010 2.890 2.950 288,604 +0.02(+0.68%)
Mar 08, 2012 2.980 2.990 2.880 2.930 282,995 -0.02(-0.68%)
Mar 07, 2012 2.920 3.000 2.910 2.950 270,354 +0.07(+2.43%)
Mar 06, 2012 2.910 2.970 2.860 2.880 362,451 -0.06(-2.04%)
Mar 05, 2012 2.870 2.950 2.849 2.940 267,554 +0.08(+2.80%)
Mar 02, 2012 2.940 3.010 2.860 2.860 316,038 -0.08(-2.72%)
Mar 01, 2012 2.950 3.030 2.930 2.940 432,810 +0.01(+0.34%)
Feb 29, 2012 3.090 3.100 2.920 2.930 511,679 -0.13(-4.25%)
Feb 28, 2012 3.030 3.110 3.010 3.060 250,357 +0.05(+1.66%)
Feb 27, 2012 2.930 3.040 2.920 3.010 221,581 +0.04(+1.35%)
Feb 24, 2012 2.930 3.010 2.890 2.970 278,887 +0.07(+2.41%)
Feb 23, 2012 2.870 2.920 2.850 2.900 304,305 +0.05(+1.75%)
Feb 22, 2012 3.000 3.010 2.820 2.850 1,155,223 -0.29(-9.24%)
Feb 21, 2012 3.230 3.300 3.130 3.140 370,857 -0.07(-2.18%)
Feb 17, 2012 3.200 3.240 3.150 3.210 214,380 +0.01(+0.31%)
Feb 16, 2012 3.120 3.270 3.110 3.200 331,411 +0.10(+3.23%)
Feb 15, 2012 3.180 3.190 3.080 3.100 166,308 -0.06(-1.90%)
Feb 14, 2012 3.240 3.250 3.120 3.160 172,817 -0.09(-2.77%)
Feb 13, 2012 3.190 3.250 3.160 3.250 228,216 +0.11(+3.50%)
Feb 10, 2012 3.290 3.290 3.140 3.140 305,350 -0.16(-4.85%)
Feb 09, 2012 3.390 3.400 3.300 3.300 169,553 -0.08(-2.37%)
Feb 08, 2012 3.350 3.390 3.320 3.380 190,330 +0.06(+1.81%)
Feb 07, 2012 3.400 3.408 3.310 3.320 176,272 -0.08(-2.35%)
Feb 06, 2012 3.330 3.410 3.250 3.400 256,901 +0.07(+2.10%)
Feb 03, 2012 3.310 3.400 3.300 3.330 411,583 +0.04(+1.22%)
Feb 02, 2012 3.180 3.290 3.150 3.290 203,362 +0.11(+3.46%)
Feb 01, 2012 3.040 3.190 3.010 3.180 302,222 +0.16(+5.30%)
Jan 31, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
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.