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 30, 2012	2.890	2.910	2.820	2.830	240,265	-0.08(-2.75%)
Apr 27, 2012	2.800	2.920	2.800	2.910	254,170	+0.12(+4.30%)
Apr 26, 2012	2.830	2.890	2.770	2.790	550,843	-0.04(-1.41%)
Apr 25, 2012	2.920	2.920	2.790	2.830	464,070	-0.10(-3.41%)
Apr 24, 2012	2.850	2.940	2.800	2.930	255,760	+0.09(+3.17%)
Apr 23, 2012	2.950	2.950	2.830	2.840	271,154	-0.16(-5.33%)
Apr 20, 2012	3.020	3.050	2.940	3.000	338,848	+0.01(+0.33%)
Apr 19, 2012	2.900	2.990	2.890	2.990	334,940	+0.09(+3.10%)
Apr 18, 2012	2.820	2.930	2.820	2.900	259,719	+0.04(+1.40%)
Apr 17, 2012	2.870	2.900	2.840	2.860	201,790	+0.01(+0.35%)
Apr 16, 2012	2.800	2.890	2.760	2.850	212,616	+0.06(+2.15%)
Apr 13, 2012	2.820	2.870	2.790	2.790	214,463	-0.06(-2.11%)
Apr 12, 2012	2.840	2.890	2.760	2.850	228,134	+0.01(+0.35%)
Apr 11, 2012	2.780	2.850	2.770	2.840	374,805	+0.09(+3.27%)
Apr 10, 2012	2.760	2.880	2.750	2.750	421,326	-0.05(-1.79%)
Apr 09, 2012	2.840	2.890	2.800	2.800	246,953	-0.12(-4.11%)
Apr 05, 2012	2.780	2.922	2.780	2.920	170,243	+0.12(+4.29%)
Apr 04, 2012	2.880	2.890	2.780	2.800	310,597	-0.11(-3.78%)
Apr 03, 2012	2.880	2.940	2.860	2.910	235,352	+0.02(+0.69%)

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.