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, 2015 4.900 4.980 4.850 4.880 376,813 -0.03(-0.61%)
Jul 30, 2015 4.800 4.980 4.780 4.910 306,365 +0.09(+1.87%)
Jul 29, 2015 4.950 5.000 4.810 4.820 317,065 -0.15(-3.02%)
Jul 28, 2015 4.930 5.060 4.850 4.970 450,279 +0.07(+1.43%)
Jul 27, 2015 5.010 5.020 4.900 4.900 424,527 -0.09(-1.80%)
Jul 24, 2015 5.080 5.190 4.990 4.990 461,425 -0.12(-2.35%)
Jul 23, 2015 5.160 5.230 5.020 5.110 815,347 -0.03(-0.58%)
Jul 22, 2015 5.140 5.215 4.990 5.140 884,312 -0.14(-2.65%)
Jul 21, 2015 5.220 5.300 5.130 5.280 400,003 +0.08(+1.54%)
Jul 20, 2015 5.360 5.370 5.165 5.200 226,365 -0.13(-2.44%)
Jul 17, 2015 5.350 5.400 5.315 5.330 221,655 -0.01(-0.19%)
Jul 16, 2015 5.320 5.390 5.279 5.340 583,531 +0.04(+0.75%)
Jul 15, 2015 5.330 5.350 5.270 5.300 533,837 -0.04(-0.75%)
Jul 14, 2015 5.340 5.360 5.310 5.340 492,866 +0.00(+0.00%)
Jul 13, 2015 5.350 5.390 5.310 5.340 296,099 +0.05(+0.95%)
Jul 10, 2015 5.150 5.310 5.140 5.290 247,081 +0.18(+3.52%)
Jul 09, 2015 5.060 5.170 5.000 5.110 381,756 +0.09(+1.79%)
Jul 08, 2015 5.030 5.070 4.960 5.020 332,051 -0.08(-1.57%)
Jul 07, 2015 5.130 5.130 4.950 5.100 285,772 +0.00(+0.00%)
Jul 06, 2015 5.050 5.150 5.010 5.100 226,524 -0.02(-0.39%)
Jul 02, 2015 5.200 5.120 5.120 5.120 172,000 -0.04(-0.78%)
Jul 01, 2015 5.180 5.250 5.100 5.160 432,345 -0.01(-0.19%)
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%)
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.