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, 2009 2.250 2.250 2.110 2.200 486,988 -0.01(-0.45%)
Sep 29, 2009 2.260 2.290 2.170 2.210 214,333 -0.04(-1.78%)
Sep 28, 2009 2.220 2.290 2.150 2.250 597,484 +0.02(+0.90%)
Sep 25, 2009 2.200 2.270 2.190 2.230 437,355 -0.03(-1.33%)
Sep 24, 2009 2.320 2.340 2.000 2.260 2,021,883 -0.08(-3.42%)
Sep 23, 2009 2.420 2.460 2.330 2.340 594,395 -0.08(-3.31%)
Sep 22, 2009 2.400 2.500 2.400 2.420 495,112 -0.01(-0.41%)
Sep 21, 2009 2.440 2.480 2.400 2.430 400,171 -0.03(-1.22%)
Sep 18, 2009 2.430 2.460 2.300 2.460 981,066 +0.03(+1.23%)
Sep 17, 2009 2.330 2.538 2.330 2.430 626,377 +0.10(+4.29%)
Sep 16, 2009 2.350 2.400 2.300 2.330 412,001 +0.00(+0.00%)
Sep 15, 2009 2.260 2.350 2.250 2.330 661,826 +0.08(+3.56%)
Sep 14, 2009 2.190 2.280 2.170 2.250 537,558 +0.06(+2.74%)
Sep 11, 2009 2.160 2.300 2.090 2.190 748,940 +0.03(+1.39%)
Sep 10, 2009 1.870 2.230 1.810 2.160 2,692,313 +0.27(+14.29%)
Sep 09, 2009 1.910 1.920 1.870 1.890 355,677 +0.00(+0.00%)
Sep 08, 2009 1.900 1.920 1.860 1.890 552,154 +0.01(+0.53%)
Sep 04, 2009 1.850 1.880 1.750 1.880 446,951 +0.04(+2.17%)
Sep 03, 2009 1.900 1.900 1.750 1.840 306,825 +0.00(+0.00%)
Sep 02, 2009 1.730 1.920 1.730 1.840 802,776 +0.11(+6.36%)
Sep 01, 2009 1.800 1.860 1.730 1.730 449,675 -0.09(-4.95%)
Aug 31, 2009 1.870 1.870 1.810 1.820 276,305 -0.07(-3.70%)
Aug 28, 2009 1.910 1.930 1.870 1.890 281,467 +0.01(+0.53%)
Aug 27, 2009 1.820 1.880 1.800 1.880 229,345 +0.02(+1.08%)
Aug 26, 2009 1.890 1.890 1.820 1.860 177,706 -0.02(-1.06%)
Aug 25, 2009 1.940 1.940 1.880 1.880 175,637 -0.03(-1.57%)
Aug 24, 2009 1.940 1.960 1.880 1.910 281,464 +0.01(+0.53%)
Aug 21, 2009 1.940 1.940 1.880 1.900 409,208 +0.01(+0.53%)
Aug 20, 2009 1.900 1.960 1.820 1.890 449,513 -0.03(-1.56%)
Aug 19, 2009 1.860 1.930 1.760 1.920 226,138 +0.03(+1.59%)
Aug 18, 2009 1.810 1.910 1.800 1.890 251,627 +0.11(+6.18%)
Aug 17, 2009 1.800 1.820 1.670 1.780 672,320 -0.13(-6.81%)
Aug 14, 2009 1.980 1.990 1.860 1.910 441,063 -0.07(-3.54%)
Aug 13, 2009 2.050 2.070 1.930 1.980 609,526 +0.00(+0.00%)
Aug 12, 2009 1.830 2.010 1.830 1.980 753,334 +0.14(+7.61%)
Aug 11, 2009 2.020 2.024 1.700 1.840 828,356 -0.15(-7.54%)
Aug 10, 2009 2.030 2.030 1.910 1.990 555,388 +0.14(+7.57%)
Aug 07, 2009 1.670 1.930 1.660 1.850 1,108,533 +0.19(+11.45%)
Aug 06, 2009 2.090 2.090 1.600 1.660 1,246,968 -0.34(-17.00%)
Aug 05, 2009 2.000 2.020 1.950 2.000 764,553 +0.07(+3.63%)
Aug 04, 2009 1.900 2.030 1.840 1.930 1,242,369 +0.13(+7.22%)
Aug 03, 2009 1.650 1.840 1.650 1.800 1,037,969 +0.15(+9.09%)
Jul 31, 2009 1.660 1.690 1.620 1.650 219,359 -0.02(-1.20%)
Jul 30, 2009 1.680 1.700 1.620 1.670 307,964 -0.03(-1.76%)
Jul 29, 2009 1.700 1.760 1.650 1.700 395,441 -0.09(-5.03%)
Jul 28, 2009 1.810 1.810 1.750 1.790 196,367 -0.03(-1.65%)
Jul 27, 2009 1.780 1.830 1.730 1.820 371,227 +0.04(+2.25%)
Jul 24, 2009 1.750 1.800 1.740 1.780 255,144 -0.02(-1.11%)
Jul 23, 2009 1.760 1.800 1.684 1.800 356,358 +0.07(+4.05%)
Jul 22, 2009 1.670 1.750 1.650 1.730 384,495 +0.09(+5.49%)
Jul 21, 2009 1.680 1.690 1.610 1.640 204,247 -0.03(-1.80%)
Jul 20, 2009 1.660 1.670 1.640 1.670 158,820 +0.01(+0.60%)
Jul 17, 2009 1.730 1.730 1.640 1.660 235,120 -0.06(-3.49%)
Jul 16, 2009 1.690 1.730 1.620 1.720 225,390 +0.02(+1.18%)
Jul 15, 2009 1.650 1.700 1.633 1.700 358,300 +0.08(+4.94%)
Jul 14, 2009 1.590 1.650 1.560 1.620 241,546 +0.02(+1.25%)
Jul 13, 2009 1.510 1.610 1.510 1.600 242,732 +0.06(+3.90%)
Jul 10, 2009 1.490 1.550 1.490 1.540 184,300 -0.02(-1.28%)
Jul 09, 2009 1.630 1.650 1.540 1.560 208,428 -0.06(-3.70%)
Jul 08, 2009 1.590 1.640 1.580 1.620 408,591 +0.02(+1.25%)
Jul 07, 2009 1.660 1.680 1.580 1.600 291,327 -0.06(-3.61%)
Jul 06, 2009 1.550 1.730 1.530 1.660 481,872 +0.07(+4.40%)
Jul 02, 2009 1.650 1.670 1.530 1.590 448,974 -0.06(-3.64%)
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.