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, 2015 5.140 5.230 5.020 5.170 475,828 +0.10(+1.97%)
Jun 29, 2015 5.100 5.170 5.020 5.070 509,639 -0.10(-1.93%)
Jun 26, 2015 5.350 5.350 5.140 5.170 931,290 -0.15(-2.82%)
Jun 25, 2015 5.290 5.320 5.210 5.320 391,472 +0.07(+1.33%)
Jun 24, 2015 5.290 5.380 5.130 5.250 643,721 -0.12(-2.23%)
Jun 23, 2015 5.360 5.450 5.360 5.370 642,313 -0.03(-0.56%)
Jun 22, 2015 5.440 5.470 5.380 5.400 664,045 -0.04(-0.74%)
Jun 19, 2015 5.310 5.470 5.220 5.440 1,702,821 +0.15(+2.84%)
Jun 18, 2015 5.270 5.470 5.270 5.290 843,090 +0.03(+0.57%)
Jun 17, 2015 5.290 5.380 5.160 5.260 1,015,891 -0.16(-2.95%)
Jun 16, 2015 5.240 5.470 5.210 5.420 1,520,995 +0.24(+4.63%)
Jun 15, 2015 5.010 5.230 4.920 5.180 624,950 +0.16(+3.19%)
Jun 12, 2015 5.030 5.030 4.960 5.020 304,215 -0.02(-0.40%)
Jun 11, 2015 4.900 5.060 4.860 5.040 1,082,780 +0.16(+3.28%)
Jun 10, 2015 4.710 4.900 4.700 4.880 667,147 +0.15(+3.17%)
Jun 09, 2015 4.750 4.760 4.670 4.730 203,058 -0.02(-0.42%)
Jun 08, 2015 4.710 4.810 4.710 4.750 475,854 +0.01(+0.21%)
Jun 05, 2015 4.680 4.760 4.630 4.740 270,856 +0.05(+1.07%)
Jun 04, 2015 4.700 4.750 4.630 4.690 229,797 -0.01(-0.21%)
Jun 03, 2015 4.650 4.720 4.650 4.700 418,738 +0.05(+1.08%)
Jun 02, 2015 4.580 4.670 4.520 4.650 248,207 +0.06(+1.31%)
Jun 01, 2015 4.600 4.650 4.520 4.590 203,438 +0.00(+0.00%)
May 29, 2015 4.580 4.600 4.480 4.590 327,418 +0.02(+0.44%)
May 28, 2015 4.620 4.660 4.550 4.570 187,050 -0.08(-1.72%)
May 27, 2015 4.580 4.650 4.550 4.650 253,446 +0.06(+1.31%)
May 26, 2015 4.590 4.632 4.501 4.590 218,335 -0.02(-0.43%)
May 22, 2015 4.640 4.610 4.610 4.610 284,200 -0.04(-0.86%)
May 21, 2015 4.660 4.700 4.620 4.650 193,073 -0.02(-0.43%)
May 20, 2015 4.620 4.670 4.583 4.670 237,902 +0.05(+1.08%)
May 19, 2015 4.640 4.680 4.550 4.620 258,812 -0.03(-0.65%)
May 18, 2015 4.590 4.650 4.550 4.650 266,851 +0.02(+0.43%)
May 15, 2015 4.700 4.720 4.620 4.630 361,917 -0.07(-1.49%)
May 14, 2015 4.690 4.730 4.640 4.700 373,588 +0.01(+0.21%)
May 13, 2015 4.750 4.750 4.630 4.690 369,342 -0.01(-0.21%)
May 12, 2015 4.570 4.790 4.509 4.700 672,538 +0.17(+3.75%)
May 11, 2015 4.450 4.560 4.448 4.530 447,453 +0.10(+2.26%)
May 08, 2015 4.370 4.480 4.340 4.430 501,485 +0.12(+2.78%)
May 07, 2015 4.290 4.390 4.280 4.310 146,418 +0.00(+0.00%)
May 06, 2015 4.370 4.398 4.280 4.310 150,720 -0.05(-1.15%)
May 05, 2015 4.600 4.600 4.330 4.360 237,829 -0.07(-1.58%)
May 04, 2015 4.470 4.470 4.390 4.430 145,934 -0.04(-0.89%)
May 01, 2015 4.260 4.480 4.260 4.470 307,044 +0.21(+4.93%)
Apr 30, 2015 4.200 4.350 4.200 4.260 444,520 +0.02(+0.47%)
Apr 29, 2015 4.350 4.420 4.240 4.240 274,631 -0.14(-3.20%)
Apr 28, 2015 4.410 4.480 4.370 4.380 223,507 -0.06(-1.35%)
Apr 27, 2015 4.590 4.600 4.390 4.440 335,103 -0.11(-2.42%)
Apr 24, 2015 4.300 4.620 4.300 4.550 765,317 +0.12(+2.71%)
Apr 23, 2015 4.250 4.480 4.220 4.430 672,452 +0.16(+3.75%)
Apr 22, 2015 3.950 4.290 3.950 4.270 506,249 +0.14(+3.39%)
Apr 21, 2015 4.050 4.260 4.050 4.130 764,578 +0.09(+2.23%)
Apr 20, 2015 4.030 4.070 3.980 4.040 449,475 +0.02(+0.50%)
Apr 17, 2015 4.060 4.080 3.980 4.020 305,312 -0.08(-1.95%)
Apr 16, 2015 4.040 4.100 4.040 4.100 254,355 +0.03(+0.74%)
Apr 15, 2015 3.980 4.090 3.970 4.070 480,368 +0.09(+2.26%)
Apr 14, 2015 3.980 3.980 3.911 3.980 171,392 -0.01(-0.25%)
Apr 13, 2015 3.990 4.010 3.960 3.990 272,538 +0.01(+0.25%)
Apr 10, 2015 3.990 3.990 3.930 3.980 234,129 +0.02(+0.51%)
Apr 09, 2015 3.940 4.000 3.930 3.960 183,750 +0.01(+0.25%)
Apr 08, 2015 3.910 3.980 3.880 3.950 238,933 +0.05(+1.28%)
Apr 07, 2015 3.930 3.980 3.890 3.900 131,530 -0.02(-0.51%)
Apr 06, 2015 3.930 4.000 3.900 3.920 160,944 -0.04(-1.01%)
Apr 02, 2015 3.990 3.960 3.960 3.960 116,500 -0.02(-0.50%)
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.