Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	3.330	3.370	3.280	3.300	789,615	-0.03(-0.90%)
Apr 28, 2011	3.440	3.440	3.280	3.330	1,051,884	-0.04(-1.19%)
Apr 27, 2011	3.670	3.690	3.330	3.370	2,991,906	-0.35(-9.41%)
Apr 26, 2011	3.820	3.820	3.690	3.720	739,085	-0.03(-0.80%)
Apr 25, 2011	3.810	3.830	3.720	3.750	502,178	-0.03(-0.79%)
Apr 21, 2011	3.790	3.790	3.750	3.780	360,327	+0.04(+1.07%)
Apr 20, 2011	3.800	3.839	3.680	3.740	929,302	+0.02(+0.54%)
Apr 19, 2011	3.500	3.850	3.500	3.720	1,984,538	+0.23(+6.59%)
Apr 18, 2011	3.530	3.530	3.450	3.490	409,776	-0.09(-2.51%)
Apr 15, 2011	3.510	3.610	3.510	3.580	503,911	+0.06(+1.70%)
Apr 14, 2011	3.610	3.660	3.500	3.520	610,157	-0.10(-2.76%)
Apr 13, 2011	3.540	3.710	3.500	3.620	869,686	+0.09(+2.55%)
Apr 12, 2011	3.630	3.650	3.510	3.530	611,525	-0.13(-3.55%)
Apr 11, 2011	3.760	3.770	3.650	3.660	639,847	-0.11(-2.92%)
Apr 08, 2011	3.830	3.830	3.650	3.770	570,738	-0.04(-1.05%)
Apr 07, 2011	3.820	3.889	3.770	3.810	454,637	+0.00(+0.00%)
Apr 06, 2011	4.000	4.010	3.760	3.810	1,266,510	-0.15(-3.79%)
Apr 05, 2011	3.790	4.050	3.790	3.960	1,656,647	+0.18(+4.76%)
Apr 04, 2011	3.950	4.000	3.770	3.780	1,180,052	-0.12(-3.08%)

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.