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 (%)
Apr 30, 2004 16.35 16.45 14.60 14.98 966,800 -1.32(-8.10%)
Apr 29, 2004 18.04 18.55 15.80 16.30 1,971,000 +0.17(+1.05%)
Apr 28, 2004 16.60 16.85 15.65 16.13 584,100 -0.72(-4.27%)
Apr 27, 2004 16.80 17.46 16.55 16.85 953,700 +0.24(+1.44%)
Apr 26, 2004 15.91 17.10 15.91 16.61 711,600 +0.67(+4.20%)
Apr 23, 2004 16.08 16.42 15.79 15.94 476,000 -0.01(-0.06%)
Apr 22, 2004 15.86 16.20 15.32 15.95 592,100 -0.12(-0.75%)
Apr 21, 2004 15.20 16.19 14.80 16.07 731,100 +0.82(+5.38%)
Apr 20, 2004 15.85 16.60 15.17 15.25 526,900 -0.45(-2.87%)
Apr 19, 2004 14.80 15.90 14.80 15.70 662,800 +0.55(+3.63%)
Apr 16, 2004 15.95 16.06 14.66 15.15 1,064,800 -0.83(-5.19%)
Apr 15, 2004 16.57 16.98 15.98 15.98 582,500 -0.82(-4.88%)
Apr 14, 2004 16.50 17.23 16.30 16.80 630,000 -0.20(-1.18%)
Apr 13, 2004 17.60 17.83 16.26 17.00 957,500 -0.33(-1.90%)
Apr 12, 2004 16.10 17.68 15.83 17.33 1,452,800 +1.20(+7.44%)
Apr 08, 2004 15.49 16.46 15.35 16.13 1,283,800 +0.90(+5.91%)
Apr 07, 2004 14.90 15.31 14.25 15.23 636,100 +0.33(+2.21%)
Apr 06, 2004 15.00 15.12 14.64 14.90 505,800 +0.20(+1.36%)
Apr 05, 2004 15.41 15.41 13.81 14.70 1,304,600 -0.65(-4.23%)
Apr 02, 2004 15.41 15.82 14.87 15.35 652,000 +0.11(+0.72%)
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.