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 (%)
Sep 30, 2003 8.050 8.250 7.650 8.100 478,889 +0.05(+0.62%)
Sep 29, 2003 7.550 8.050 7.410 8.050 365,825 +0.60(+8.05%)
Sep 26, 2003 8.320 8.480 7.400 7.450 434,135 -0.45(-5.70%)
Sep 25, 2003 7.988 8.360 7.810 7.900 471,345 +0.01(+0.13%)
Sep 24, 2003 7.840 8.580 7.720 7.890 887,806 +0.05(+0.64%)
Sep 23, 2003 8.510 8.730 7.820 7.840 933,367 -0.61(-7.26%)
Sep 22, 2003 9.010 9.500 8.170 8.454 1,501,728 -0.53(-5.86%)
Sep 19, 2003 9.890 10.00 8.840 8.980 4,535,838 +1.53(+20.54%)
Sep 18, 2003 7.300 7.500 6.950 7.450 1,278,088 +0.45(+6.43%)
Sep 17, 2003 5.790 7.230 5.700 7.000 1,590,010 +1.37(+24.33%)
Sep 16, 2003 5.570 5.660 5.100 5.630 413,401 +0.48(+9.32%)
Sep 15, 2003 5.000 5.390 4.800 5.150 218,300 +0.25(+5.10%)
Sep 12, 2003 5.140 5.140 4.750 4.900 69,500 -0.12(-2.37%)
Sep 11, 2003 4.940 5.050 4.630 5.019 116,500 +0.16(+3.27%)
Sep 10, 2003 5.000 5.130 4.620 4.860 293,100 -0.05(-1.02%)
Sep 09, 2003 4.330 5.000 4.200 4.910 1,129,400 +0.54(+12.36%)
Sep 08, 2003 4.590 4.590 4.330 4.370 203,700 -0.08(-1.80%)
Sep 05, 2003 4.710 4.750 4.340 4.450 432,100 -0.10(-2.20%)
Sep 04, 2003 4.000 4.740 3.910 4.550 590,300 +0.61(+15.48%)
Sep 03, 2003 3.850 4.020 3.790 3.940 224,400 +0.10(+2.60%)
Sep 02, 2003 3.650 3.850 3.550 3.840 135,900 +0.19(+5.21%)
Aug 29, 2003 3.370 3.660 3.370 3.650 61,000 +0.13(+3.69%)
Aug 28, 2003 3.410 3.540 3.300 3.520 139,800 +0.16(+4.76%)
Aug 27, 2003 3.370 3.380 3.090 3.360 136,300 -0.04(-1.18%)
Aug 26, 2003 3.420 3.420 3.300 3.400 58,400 +0.01(+0.29%)
Aug 25, 2003 3.340 3.400 3.270 3.390 82,100 +0.00(+0.00%)
Aug 22, 2003 3.450 3.450 3.300 3.390 41,500 -0.06(-1.74%)
Aug 21, 2003 3.320 3.490 3.250 3.450 52,900 +0.09(+2.68%)
Aug 20, 2003 3.590 3.590 3.360 3.360 42,400 -0.16(-4.55%)
Aug 19, 2003 3.530 3.599 3.450 3.520 92,700 -0.08(-2.22%)
Aug 18, 2003 3.540 3.670 3.500 3.600 50,700 +0.02(+0.56%)
Aug 15, 2003 3.260 3.580 3.260 3.580 105,900 +0.19(+5.60%)
Aug 14, 2003 3.300 3.440 3.250 3.390 109,500 +0.07(+2.11%)
Aug 13, 2003 3.190 3.340 3.160 3.320 161,700 +0.19(+6.07%)
Aug 12, 2003 3.500 3.500 3.100 3.130 272,000 -0.37(-10.57%)
Aug 11, 2003 3.700 3.700 3.400 3.500 157,300 -0.09(-2.51%)
Aug 08, 2003 3.560 3.680 3.560 3.590 68,100 -0.05(-1.37%)
Aug 07, 2003 3.700 3.720 3.480 3.640 103,800 +0.07(+1.96%)
Aug 06, 2003 3.540 3.770 3.540 3.570 19,800 -0.06(-1.65%)
Aug 05, 2003 3.700 3.790 3.510 3.630 78,600 -0.09(-2.42%)
Aug 04, 2003 3.710 3.820 3.660 3.720 35,000 -0.05(-1.33%)
Aug 01, 2003 3.870 3.870 3.620 3.770 146,601 +0.01(+0.27%)
Jul 31, 2003 3.700 3.860 3.670 3.760 80,700 +0.05(+1.35%)
Jul 30, 2003 3.630 3.850 3.630 3.710 118,600 +0.04(+1.06%)
Jul 29, 2003 3.920 3.920 3.600 3.671 58,300 -0.12(-3.14%)
Jul 28, 2003 3.860 3.990 3.610 3.790 120,800 -0.05(-1.30%)
Jul 25, 2003 3.950 4.150 3.700 3.840 105,100 -0.25(-6.11%)
Jul 24, 2003 3.950 4.160 3.930 4.090 203,100 +0.16(+4.07%)
Jul 23, 2003 3.820 3.950 3.750 3.930 108,000 +0.23(+6.22%)
Jul 22, 2003 3.650 3.840 3.610 3.700 71,500 +0.04(+1.09%)
Jul 21, 2003 3.980 3.990 3.570 3.660 107,700 -0.08(-2.14%)
Jul 18, 2003 3.790 3.800 3.650 3.740 14,600 +0.09(+2.47%)
Jul 17, 2003 3.670 3.800 3.650 3.650 56,300 -0.04(-1.08%)
Jul 16, 2003 3.740 3.830 3.680 3.690 77,600 -0.04(-1.07%)
Jul 15, 2003 3.760 3.940 3.690 3.730 116,500 -0.07(-1.84%)
Jul 14, 2003 3.950 4.000 3.700 3.800 116,100 -0.15(-3.80%)
Jul 11, 2003 3.800 3.950 3.750 3.950 44,500 +0.15(+3.95%)
Jul 10, 2003 3.900 3.910 3.680 3.800 130,100 -0.06(-1.55%)
Jul 09, 2003 4.070 4.100 3.850 3.860 168,900 -0.24(-5.85%)
Jul 08, 2003 4.120 4.300 4.050 4.100 212,600 +0.05(+1.23%)
Jul 07, 2003 3.850 4.250 3.750 4.050 434,800 +0.17(+4.38%)
Jul 03, 2003 3.750 3.880 3.740 3.880 40,500 +0.15(+4.02%)
Jul 02, 2003 3.810 3.990 3.730 3.730 81,100 -0.05(-1.32%)
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.