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 (%)
Jun 30, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
Jun 01, 2009 1.700 1.730 1.550 1.590 421,786 -0.07(-4.22%)
May 29, 2009 1.780 1.780 1.500 1.660 880,936 -0.04(-2.35%)
May 28, 2009 1.760 1.800 1.650 1.700 520,935 -0.04(-2.30%)
May 27, 2009 1.850 1.920 1.710 1.740 853,612 -0.06(-3.33%)
May 26, 2009 1.490 1.940 1.450 1.800 1,713,226 +0.38(+26.76%)
May 22, 2009 1.340 1.460 1.320 1.420 384,081 +0.11(+8.40%)
May 21, 2009 1.500 1.510 1.260 1.310 607,561 -0.15(-10.27%)
May 20, 2009 1.700 1.800 1.420 1.460 1,352,600 -0.15(-9.32%)
May 19, 2009 1.240 1.700 1.220 1.610 1,513,292 +0.39(+31.97%)
May 18, 2009 1.230 1.230 1.160 1.220 153,230 +0.06(+5.17%)
May 15, 2009 1.160 1.170 1.130 1.160 95,525 +0.01(+0.87%)
May 14, 2009 1.120 1.160 1.110 1.150 101,154 +0.02(+1.77%)
May 13, 2009 1.150 1.150 1.120 1.130 123,901 +0.00(+0.00%)
May 12, 2009 1.200 1.200 1.110 1.130 353,553 -0.05(-4.24%)
May 11, 2009 1.240 1.240 1.180 1.180 207,407 -0.03(-2.48%)
May 08, 2009 1.250 1.270 1.190 1.210 348,680 -0.01(-0.83%)
May 07, 2009 1.200 1.240 1.200 1.220 142,881 +0.03(+2.53%)
May 06, 2009 1.200 1.240 1.150 1.190 434,624 -0.01(-0.83%)
May 05, 2009 1.240 1.240 1.170 1.200 163,326 +0.00(+0.00%)
May 04, 2009 1.230 1.230 1.190 1.200 154,903 +0.00(+0.00%)
May 01, 2009 1.220 1.220 1.150 1.200 103,453 -0.01(-0.83%)
Apr 30, 2009 1.210 1.220 1.160 1.210 133,008 +0.03(+2.54%)
Apr 29, 2009 1.200 1.300 1.150 1.180 312,164 -0.06(-4.83%)
Apr 28, 2009 1.260 1.300 1.210 1.240 132,413 +0.01(+0.80%)
Apr 27, 2009 1.240 1.300 1.200 1.230 119,231 +0.00(+0.13%)
Apr 24, 2009 1.240 1.280 1.180 1.228 139,873 +0.03(+2.37%)
Apr 23, 2009 1.160 1.240 1.160 1.200 143,979 +0.04(+3.45%)
Apr 22, 2009 1.150 1.230 1.150 1.160 107,832 +0.01(+0.87%)
Apr 21, 2009 1.170 1.220 1.150 1.150 95,837 -0.04(-3.36%)
Apr 20, 2009 1.220 1.220 1.160 1.190 75,511 -0.02(-1.65%)
Apr 17, 2009 1.220 1.220 1.150 1.210 147,237 -0.01(-0.82%)
Apr 16, 2009 1.200 1.240 1.150 1.220 334,678 -0.01(-0.81%)
Apr 15, 2009 1.270 1.297 1.218 1.230 124,839 -0.01(-0.81%)
Apr 14, 2009 1.300 1.310 1.230 1.240 148,599 -0.06(-4.62%)
Apr 13, 2009 1.230 1.300 1.180 1.300 192,249 +0.12(+10.17%)
Apr 09, 2009 1.190 1.200 1.140 1.180 85,353 +0.06(+5.36%)
Apr 08, 2009 1.120 1.400 1.060 1.120 117,897 -0.03(-2.61%)
Apr 07, 2009 1.150 1.150 1.110 1.150 140,118 +0.00(+0.00%)
Apr 06, 2009 1.190 1.220 1.090 1.150 196,581 -0.01(-0.86%)
Apr 03, 2009 1.100 1.240 1.090 1.160 281,783 +0.06(+5.22%)
Apr 02, 2009 1.050 1.120 1.010 1.103 205,143 +0.10(+10.24%)
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.