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 (%)
Aug 31, 2010 2.720 2.830 2.630 2.670 1,183,515 -0.09(-3.26%)
Aug 30, 2010 2.430 2.780 2.410 2.760 2,144,209 +0.31(+12.65%)
Aug 27, 2010 2.370 2.450 2.350 2.450 726,956 +0.09(+3.81%)
Aug 26, 2010 2.330 2.380 2.300 2.360 236,639 +0.03(+1.29%)
Aug 25, 2010 2.290 2.350 2.280 2.330 171,167 +0.00(+0.22%)
Aug 24, 2010 2.270 2.340 2.250 2.325 318,395 -0.03(-1.27%)
Aug 23, 2010 2.350 2.370 2.290 2.355 325,568 +0.00(+0.21%)
Aug 20, 2010 2.320 2.350 2.250 2.350 400,118 -0.01(-0.42%)
Aug 19, 2010 2.330 2.360 2.280 2.360 411,008 +0.00(+0.00%)
Aug 18, 2010 2.310 2.370 2.290 2.360 262,381 +0.03(+1.29%)
Aug 17, 2010 2.280 2.370 2.270 2.330 471,696 +0.06(+2.64%)
Aug 16, 2010 2.240 2.270 2.220 2.270 172,683 +0.01(+0.44%)
Aug 13, 2010 2.210 2.270 2.130 2.260 471,846 +0.03(+1.35%)
Aug 12, 2010 2.190 2.240 2.150 2.230 297,903 +0.06(+2.76%)
Aug 11, 2010 2.210 2.250 2.150 2.170 468,541 -0.10(-4.41%)
Aug 10, 2010 2.290 2.330 2.230 2.270 316,441 -0.05(-2.16%)
Aug 09, 2010 2.380 2.400 2.300 2.320 326,249 -0.06(-2.52%)
Aug 06, 2010 2.380 2.420 2.370 2.380 334,633 -0.05(-2.06%)
Aug 05, 2010 2.370 2.450 2.370 2.430 216,778 +0.00(+0.00%)
Aug 04, 2010 2.370 2.440 2.360 2.430 391,863 +0.09(+3.85%)
Aug 03, 2010 2.340 2.370 2.320 2.340 171,342 -0.02(-0.85%)
Aug 02, 2010 2.330 2.370 2.310 2.360 358,742 +0.08(+3.51%)
Jul 30, 2010 2.210 2.290 2.200 2.280 273,422 +0.05(+2.24%)
Jul 29, 2010 2.340 2.370 2.230 2.230 414,009 -0.11(-4.70%)
Jul 28, 2010 2.330 2.450 2.270 2.340 377,437 +0.00(+0.00%)
Jul 27, 2010 2.400 2.440 2.320 2.340 366,426 -0.05(-2.09%)
Jul 26, 2010 2.390 2.390 2.360 2.390 244,092 +0.01(+0.42%)
Jul 23, 2010 2.330 2.380 2.290 2.380 211,828 +0.07(+3.03%)
Jul 22, 2010 2.240 2.310 2.200 2.310 238,927 +0.11(+5.00%)
Jul 21, 2010 2.230 2.250 2.190 2.200 121,925 -0.03(-1.35%)
Jul 20, 2010 2.180 2.240 2.180 2.230 134,920 +0.04(+1.83%)
Jul 19, 2010 2.180 2.211 2.180 2.190 188,397 -0.01(-0.45%)
Jul 16, 2010 2.190 2.230 2.150 2.200 274,226 -0.02(-0.90%)
Jul 15, 2010 2.280 2.280 2.200 2.220 115,209 -0.04(-1.77%)
Jul 14, 2010 2.210 2.290 2.210 2.260 194,090 +0.06(+2.73%)
Jul 13, 2010 2.230 2.280 2.170 2.200 309,462 +0.02(+0.92%)
Jul 12, 2010 2.150 2.260 2.150 2.180 85,207 -0.08(-3.54%)
Jul 09, 2010 2.220 2.260 2.150 2.260 145,137 +0.02(+0.89%)
Jul 08, 2010 2.250 2.260 2.170 2.240 161,415 +0.02(+0.90%)
Jul 07, 2010 2.150 2.260 2.140 2.220 238,527 +0.09(+4.23%)
Jul 06, 2010 2.270 2.270 2.100 2.130 242,203 -0.11(-4.91%)
Jul 02, 2010 2.270 2.300 2.210 2.240 150,681 -0.01(-0.44%)
Jul 01, 2010 2.250 2.260 2.170 2.250 410,566 -0.01(-0.44%)
Jun 30, 2010 2.250 2.320 2.230 2.260 221,637 +0.01(+0.44%)
Jun 29, 2010 2.310 2.340 2.230 2.250 577,480 -0.10(-4.26%)
Jun 25, 2010 2.220 2.350 2.180 2.350 1,546,343 +0.15(+6.82%)
Jun 24, 2010 2.200 2.230 2.170 2.200 200,992 -0.01(-0.45%)
Jun 23, 2010 2.180 2.300 2.160 2.210 168,806 +0.04(+1.84%)
Jun 22, 2010 2.260 2.280 2.160 2.170 508,214 -0.07(-3.13%)
Jun 21, 2010 2.320 2.350 2.230 2.240 358,889 -0.05(-2.18%)
Jun 18, 2010 2.380 2.380 2.270 2.290 638,738 -0.07(-2.97%)
Jun 17, 2010 2.460 2.460 2.330 2.360 545,153 -0.07(-2.88%)
Jun 16, 2010 2.460 2.500 2.389 2.430 437,778 -0.07(-2.80%)
Jun 15, 2010 2.380 2.500 2.280 2.500 434,684 +0.19(+8.23%)
Jun 14, 2010 2.320 2.350 2.270 2.310 331,288 +0.03(+1.32%)
Jun 11, 2010 2.300 2.370 2.260 2.280 189,641 -0.06(-2.56%)
Jun 10, 2010 2.310 2.340 2.255 2.340 268,875 +0.10(+4.46%)
Jun 09, 2010 2.340 2.340 2.200 2.240 295,804 -0.07(-3.03%)
Jun 08, 2010 2.420 2.450 2.280 2.310 340,340 -0.09(-3.75%)
Jun 07, 2010 2.410 2.440 2.370 2.400 377,746 -0.00(-0.21%)
Jun 04, 2010 2.440 2.470 2.380 2.405 410,622 -0.10(-3.80%)
Jun 03, 2010 2.450 2.520 2.410 2.500 448,236 +0.07(+2.88%)
Jun 02, 2010 2.320 2.430 2.320 2.430 360,975 +0.10(+4.29%)
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.