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 29, 2006 0.5500 0.6800 0.5400 0.6200 673,758 +0.06(+10.71%)
Sep 28, 2006 0.5410 0.6000 0.5100 0.5600 1,603,971 +0.03(+5.66%)
Sep 27, 2006 0.6500 0.6501 0.5300 0.5300 978,193 -0.12(-18.46%)
Sep 26, 2006 0.6500 0.6800 0.6480 0.6500 171,520 -0.01(-1.52%)
Sep 25, 2006 0.6700 0.7100 0.6600 0.6600 252,754 -0.01(-1.49%)
Sep 22, 2006 0.6700 0.7200 0.6700 0.6700 186,778 -0.02(-2.90%)
Sep 21, 2006 0.7400 0.7400 0.6500 0.6900 432,795 -0.01(-1.43%)
Sep 20, 2006 0.7600 0.7700 0.7000 0.7000 452,870 -0.06(-7.89%)
Sep 19, 2006 0.7500 0.7900 0.7500 0.7600 296,686 -0.00(-0.13%)
Sep 18, 2006 0.8000 0.8200 0.7610 0.7610 247,126 -0.05(-6.05%)
Sep 15, 2006 0.8200 0.8300 0.8006 0.8100 170,468 -0.01(-1.22%)
Sep 14, 2006 0.8600 0.8900 0.8200 0.8200 300,780 +0.00(+0.00%)
Sep 13, 2006 0.8200 0.8500 0.8200 0.8200 122,910 +0.00(+0.00%)
Sep 12, 2006 0.8400 0.8800 0.8100 0.8200 153,849 -0.02(-2.38%)
Sep 11, 2006 0.8400 0.9100 0.8400 0.8400 227,857 -0.01(-1.18%)
Sep 08, 2006 0.8400 0.8900 0.8400 0.8500 151,924 +0.01(+1.19%)
Sep 07, 2006 0.8900 0.9100 0.8400 0.8400 234,100 -0.07(-7.69%)
Sep 06, 2006 0.9200 0.9200 0.9000 0.9100 56,232 +0.00(+0.00%)
Sep 05, 2006 0.9200 0.9200 0.8700 0.9100 128,205 +0.01(+1.11%)
Sep 01, 2006 0.8700 0.9200 0.8600 0.9000 222,336 +0.02(+2.27%)
Aug 31, 2006 0.8700 0.9000 0.8600 0.8800 106,925 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9000 0.8599 0.8800 69,733 +0.02(+2.33%)
Aug 29, 2006 0.9100 0.9100 0.8500 0.8600 98,083 -0.01(-1.15%)
Aug 28, 2006 0.9000 0.9100 0.8600 0.8700 59,278 -0.03(-3.33%)
Aug 25, 2006 0.8600 0.9100 0.8600 0.9000 45,494 +0.04(+4.65%)
Aug 24, 2006 0.8600 0.9000 0.8600 0.8600 88,310 +0.00(+0.00%)
Aug 23, 2006 0.9100 0.9101 0.8300 0.8600 160,027 -0.05(-5.55%)
Aug 22, 2006 0.9600 0.9600 0.9100 0.9105 45,270 -0.02(-2.10%)
Aug 21, 2006 0.9600 0.9600 0.9100 0.9300 135,183 +0.02(+2.20%)
Aug 18, 2006 0.9100 0.9100 0.8700 0.9100 92,030 +0.02(+2.25%)
Aug 17, 2006 0.8600 0.9500 0.8600 0.8900 206,767 +0.04(+4.71%)
Aug 16, 2006 0.8200 0.8700 0.8200 0.8500 91,276 +0.02(+2.41%)
Aug 15, 2006 0.8400 0.9200 0.8201 0.8300 86,638 -0.03(-3.49%)
Aug 14, 2006 0.8400 0.8800 0.8104 0.8600 289,459 +0.00(+0.00%)
Aug 11, 2006 0.8200 0.8800 0.8200 0.8600 139,618 -0.01(-1.15%)
Aug 10, 2006 0.8300 0.8700 0.8000 0.8700 195,183 +0.06(+7.63%)
Aug 09, 2006 0.9600 1.000 0.7900 0.8083 545,521 -0.14(-14.92%)
Aug 08, 2006 0.8900 0.9800 0.8900 0.9500 233,742 +0.05(+5.56%)
Aug 07, 2006 0.9700 1.020 0.9000 0.9000 297,515 -0.09(-9.09%)
Aug 04, 2006 1.040 1.040 0.9900 0.9900 117,009 +0.02(+2.06%)
Aug 03, 2006 0.9900 1.020 0.9700 0.9700 99,068 -0.02(-2.02%)
Aug 02, 2006 0.9900 1.040 0.9900 0.9900 122,785 +0.00(+0.00%)
Aug 01, 2006 1.060 1.120 0.9900 0.9900 457,081 -0.06(-5.71%)
Jul 31, 2006 1.040 1.060 1.030 1.050 168,577 +0.03(+2.94%)
Jul 28, 2006 1.030 1.040 0.9903 1.020 200,402 +0.03(+3.03%)
Jul 27, 2006 0.9900 1.010 0.9650 0.9900 2,154,521 -0.02(-1.98%)
Jul 26, 2006 0.9600 1.040 0.9600 1.010 2,572,935 +0.05(+5.10%)
Jul 25, 2006 1.060 1.060 0.9610 0.9610 811,073 +0.00(+0.10%)
Jul 24, 2006 0.9200 1.000 0.8900 0.9600 323,190 +0.03(+3.23%)
Jul 21, 2006 1.010 1.040 0.9300 0.9300 150,497 -0.07(-7.00%)
Jul 20, 2006 1.010 1.060 1.000 1.000 161,166 -0.01(-0.99%)
Jul 19, 2006 1.000 1.050 1.000 1.010 63,415 +0.01(+1.00%)
Jul 18, 2006 1.000 1.030 1.000 1.000 95,711 -0.01(-0.99%)
Jul 17, 2006 1.000 1.050 0.9500 1.010 186,734 +0.00(+0.00%)
Jul 14, 2006 1.090 1.090 1.000 1.010 218,308 -0.03(-2.88%)
Jul 13, 2006 1.040 1.150 1.040 1.040 711,566 +0.00(+0.00%)
Jul 12, 2006 0.9700 1.080 0.9700 1.040 792,339 +0.09(+9.47%)
Jul 11, 2006 0.9900 0.9900 0.9400 0.9500 141,766 +0.02(+2.15%)
Jul 10, 2006 0.9500 0.9700 0.9300 0.9300 96,144 -0.01(-1.06%)
Jul 07, 2006 0.9000 0.9700 0.9000 0.9400 179,010 +0.05(+5.62%)
Jul 06, 2006 0.9000 0.9100 0.8900 0.8900 75,363 +0.03(+3.49%)
Jul 05, 2006 0.9000 0.9100 0.8500 0.8600 127,337 -0.04(-4.44%)
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.