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 (%)
Jul 31, 2002 5.900 6.000 2.150 2.950 2,698,800 -2.09(-41.46%)
Jul 29, 2002 4.730 5.330 4.500 5.039 233,200 +0.50(+10.99%)
Jul 26, 2002 4.270 4.750 4.100 4.540 213,450 +0.39(+9.40%)
Jul 25, 2002 4.029 4.310 3.780 4.150 163,900 +0.05(+1.22%)
Jul 24, 2002 4.249 4.490 4.000 4.100 150,800 -0.15(-3.53%)
Jul 23, 2002 4.150 4.400 3.930 4.250 281,200 +0.06(+1.43%)
Jul 22, 2002 4.590 4.730 4.000 4.190 149,803 -0.11(-2.56%)
Jul 19, 2002 3.511 4.440 3.511 4.300 376,100 +0.75(+21.13%)
Jul 17, 2002 3.979 4.150 3.530 3.550 189,200 -0.73(-17.08%)
Jul 12, 2002 4.600 4.640 4.000 4.281 473,000 -0.36(-7.74%)
Jul 11, 2002 4.930 4.990 4.410 4.640 275,100 -0.34(-6.83%)
Jul 10, 2002 4.919 5.070 4.900 4.980 249,200 +0.07(+1.43%)
Jul 09, 2002 5.300 5.300 4.910 4.910 155,400 -0.39(-7.36%)
Jul 08, 2002 5.010 5.300 5.010 5.300 159,800 +0.29(+5.79%)
Jul 05, 2002 4.910 5.050 4.828 5.010 156,200 +0.11(+2.24%)
Jul 04, 2002 4.961 5.190 4.880 4.900 141,100 +0.00(+0.00%)
Jul 03, 2002 4.961 5.190 4.880 4.900 141,100 -0.28(-5.41%)
Jul 02, 2002 5.250 5.480 4.960 5.180 99,500 -0.06(-1.15%)
Jul 01, 2002 5.411 5.550 5.130 5.240 205,100 -0.24(-4.38%)
Jun 28, 2002 5.110 5.770 5.010 5.480 642,500 +0.11(+2.05%)
Jun 27, 2002 5.130 5.400 5.040 5.370 109,800 -0.01(-0.17%)
Jun 26, 2002 5.140 5.400 4.830 5.379 154,100 -0.03(-0.57%)
Jun 25, 2002 5.260 5.480 5.100 5.410 147,300 +0.36(+7.13%)
Jun 21, 2002 5.240 5.240 4.930 5.050 209,900 -0.06(-1.17%)
Jun 20, 2002 5.000 5.199 4.900 5.110 101,400 +0.11(+2.20%)
Jun 19, 2002 5.239 5.239 4.930 5.000 139,900 -0.13(-2.53%)
Jun 18, 2002 5.200 5.300 5.100 5.130 67,800 -0.07(-1.35%)
Jun 17, 2002 5.030 5.300 5.029 5.200 199,100 +0.00(+0.00%)
Jun 14, 2002 5.020 5.290 4.950 5.200 322,600 +0.00(+0.02%)
Jun 12, 2002 4.890 5.199 4.780 5.199 386,600 +0.25(+5.03%)
Jun 11, 2002 4.720 5.020 4.700 4.950 118,600 +0.25(+5.32%)
Jun 10, 2002 4.530 4.850 4.530 4.700 251,900 +0.10(+2.17%)
Jun 07, 2002 4.400 4.600 4.150 4.600 121,100 +0.20(+4.55%)
Jun 06, 2002 4.321 4.420 4.150 4.400 238,800 +0.03(+0.69%)
Jun 05, 2002 4.400 4.400 4.130 4.370 128,900 -0.03(-0.68%)
May 31, 2002 4.401 4.540 4.310 4.400 70,500 -0.25(-5.38%)
May 28, 2002 4.810 4.850 4.460 4.650 112,200 +0.00(+0.00%)
May 27, 2002 4.550 4.769 4.500 4.650 74,700 +0.00(+0.00%)
May 24, 2002 4.550 4.769 4.500 4.650 74,100 -0.05(-1.06%)
May 23, 2002 4.461 4.750 4.340 4.700 128,500 +0.10(+2.17%)
May 22, 2002 4.690 4.690 4.400 4.600 82,000 -0.01(-0.22%)
May 21, 2002 4.860 4.900 4.520 4.610 145,900 -0.38(-7.62%)
May 20, 2002 5.050 5.100 4.900 4.990 88,100 -0.03(-0.58%)
May 17, 2002 5.230 5.300 4.930 5.019 114,400 -0.23(-4.40%)
May 16, 2002 5.490 5.490 4.970 5.250 166,000 -0.06(-1.13%)
May 15, 2002 5.470 5.660 5.281 5.310 254,000 -0.04(-0.75%)
May 14, 2002 5.100 5.380 5.000 5.350 147,200 +0.34(+6.79%)
May 13, 2002 4.540 5.030 4.540 5.010 361,400 +0.46(+10.11%)
May 10, 2002 4.380 4.550 4.300 4.550 165,700 +0.10(+2.25%)
May 09, 2002 4.450 4.720 4.360 4.450 65,600 -0.35(-7.29%)
May 08, 2002 4.700 4.850 4.540 4.800 147,500 +0.35(+7.87%)
May 07, 2002 4.530 4.630 4.340 4.450 128,600 -0.14(-3.05%)
May 06, 2002 4.910 5.000 4.550 4.590 123,700 -0.49(-9.65%)
May 03, 2002 5.000 5.080 4.910 5.080 113,800 -0.12(-2.31%)
May 02, 2002 4.960 5.220 4.891 5.200 168,400 +0.30(+6.12%)
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.