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 (%)
May 30, 2003 4.350 4.550 4.250 4.320 223,200 +0.14(+3.35%)
May 29, 2003 4.180 4.330 4.120 4.180 110,900 -0.01(-0.24%)
May 28, 2003 4.450 4.530 4.080 4.190 286,200 -0.38(-8.32%)
May 27, 2003 4.600 4.700 4.570 4.570 61,300 -0.13(-2.77%)
May 23, 2003 4.840 4.850 4.610 4.700 84,200 -0.29(-5.81%)
May 22, 2003 4.920 5.170 4.740 4.990 88,500 +0.22(+4.61%)
May 21, 2003 5.050 5.050 4.650 4.770 50,200 +0.07(+1.49%)
May 20, 2003 4.850 4.940 4.690 4.700 79,000 -0.25(-5.05%)
May 19, 2003 4.950 5.120 4.900 4.950 95,500 -0.02(-0.40%)
May 16, 2003 5.100 5.100 4.860 4.970 101,500 +0.05(+1.02%)
May 15, 2003 5.040 5.050 4.910 4.920 97,500 -0.08(-1.60%)
May 14, 2003 4.860 5.000 4.840 5.000 87,500 +0.10(+2.04%)
May 13, 2003 4.850 4.950 4.850 4.900 152,900 -0.05(-1.01%)
May 12, 2003 5.090 5.090 4.850 4.950 70,400 -0.05(-1.00%)
May 09, 2003 5.060 5.120 4.900 5.000 37,300 -0.04(-0.79%)
May 08, 2003 5.090 5.200 4.850 5.040 133,000 -0.09(-1.75%)
May 07, 2003 5.290 5.300 5.120 5.130 79,900 -0.11(-2.10%)
May 06, 2003 5.300 5.400 5.150 5.240 138,900 -0.06(-1.13%)
May 05, 2003 5.150 5.430 5.150 5.300 232,600 +0.04(+0.76%)
May 02, 2003 4.930 5.300 4.930 5.260 208,800 +0.33(+6.69%)
May 01, 2003 4.870 5.000 4.830 4.930 70,500 +0.06(+1.23%)
Apr 30, 2003 4.940 5.090 4.630 4.870 164,700 +0.22(+4.73%)
Apr 29, 2003 4.580 4.750 4.580 4.650 62,200 -0.03(-0.64%)
Apr 28, 2003 4.690 4.700 4.490 4.680 96,000 +0.09(+1.96%)
Apr 25, 2003 5.380 5.400 4.450 4.590 193,700 -0.62(-11.90%)
Apr 24, 2003 4.570 5.250 4.560 5.210 332,800 +0.56(+12.04%)
Apr 23, 2003 4.470 4.670 4.300 4.650 165,300 +0.19(+4.26%)
Apr 22, 2003 4.550 4.620 4.450 4.460 139,000 -0.07(-1.55%)
Apr 21, 2003 4.210 4.540 4.200 4.530 217,400 +0.25(+5.84%)
Apr 17, 2003 4.490 4.500 4.210 4.280 71,900 -0.07(-1.61%)
Apr 16, 2003 4.430 4.490 4.230 4.350 46,400 -0.03(-0.68%)
Apr 15, 2003 4.580 4.580 4.330 4.380 63,500 -0.10(-2.23%)
Apr 14, 2003 4.220 4.490 4.220 4.480 34,800 +0.15(+3.46%)
Apr 11, 2003 4.590 4.590 4.230 4.330 41,100 -0.01(-0.23%)
Apr 10, 2003 4.440 4.440 4.340 4.340 27,200 -0.10(-2.25%)
Apr 09, 2003 4.590 4.590 4.370 4.440 38,500 -0.04(-0.89%)
Apr 08, 2003 4.500 4.500 4.360 4.480 34,000 -0.02(-0.44%)
Apr 07, 2003 4.510 4.750 4.450 4.500 103,400 -0.02(-0.44%)
Apr 04, 2003 4.500 4.550 4.470 4.520 132,600 +0.02(+0.44%)
Apr 03, 2003 4.550 4.550 4.430 4.500 48,700 -0.05(-1.10%)
Apr 02, 2003 4.340 4.550 4.260 4.550 152,100 +0.30(+7.06%)
Apr 01, 2003 4.400 4.430 4.240 4.250 34,600 -0.05(-1.16%)
Mar 31, 2003 4.500 4.500 4.290 4.300 50,700 -0.15(-3.37%)
Mar 28, 2003 4.390 4.490 4.320 4.450 32,900 +0.05(+1.04%)
Mar 27, 2003 4.450 4.500 4.380 4.404 30,400 -0.06(-1.26%)
Mar 26, 2003 4.450 4.540 4.450 4.460 29,200 +0.01(+0.22%)
Mar 25, 2003 4.390 4.510 4.390 4.450 30,950 +0.02(+0.45%)
Mar 24, 2003 4.400 4.499 4.380 4.430 36,200 -0.07(-1.56%)
Mar 21, 2003 4.500 4.600 4.410 4.500 240,300 +0.02(+0.45%)
Mar 20, 2003 4.350 4.500 4.350 4.480 42,600 -0.02(-0.44%)
Mar 19, 2003 4.400 4.550 4.390 4.500 76,614 -0.01(-0.22%)
Mar 18, 2003 4.490 4.550 4.380 4.510 42,900 +0.01(+0.22%)
Mar 17, 2003 4.420 4.550 4.300 4.500 61,875 +0.12(+2.74%)
Mar 14, 2003 4.300 4.500 4.300 4.380 81,900 -0.01(-0.23%)
Mar 13, 2003 4.300 4.500 4.300 4.390 24,900 +0.02(+0.46%)
Mar 12, 2003 4.260 4.450 4.260 4.370 46,038 +0.03(+0.69%)
Mar 11, 2003 4.210 4.380 4.100 4.340 74,100 +0.13(+3.09%)
Mar 10, 2003 4.310 4.500 4.180 4.210 139,200 -0.09(-2.09%)
Mar 07, 2003 4.270 4.390 4.270 4.300 39,100 +0.03(+0.70%)
Mar 06, 2003 3.950 4.370 3.900 4.270 137,800 -0.04(-0.93%)
Mar 05, 2003 4.560 4.830 4.250 4.310 71,500 -0.32(-6.91%)
Mar 04, 2003 4.710 4.840 4.540 4.630 36,200 -0.10(-2.11%)
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.